ST万邦 sz.002082
13.95
-4.65%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.78 | 6.78 | 6.64 | 6.69 | -1.33% | 1.33 | 3.60% |
| 2025-06-24 | 6.69 | 6.84 | 6.64 | 6.78 | +1.35% | 1.31 | 3.50% |
| 2025-06-23 | 6.54 | 6.73 | 6.47 | 6.69 | +1.36% | 1.28 | 3.48% |
| 2025-06-20 | 6.60 | 6.65 | 6.52 | 6.60 | +0.15% | 1.39 | 3.81% |
| 2025-06-19 | 6.78 | 6.79 | 6.57 | 6.59 | -3.37% | 1.94 | 5.27% |
| 2025-06-18 | 7.01 | 7.10 | 6.78 | 6.82 | -5.15% | 2.87 | 7.51% |
| 2025-06-17 | 7.56 | 7.62 | 7.15 | 7.19 | -2.57% | 2.93 | 7.22% |
| 2025-06-16 | 7.29 | 7.45 | 6.99 | 7.38 | +1.23% | 3.42 | 8.46% |
| 2025-06-13 | 7.41 | 7.63 | 7.19 | 7.29 | -4.21% | 4.15 | 10.21% |
| 2025-06-12 | 7.54 | 7.99 | 7.54 | 7.61 | +3.54% | 5.97 | 14.08% |
| 2025-06-11 | 7.71 | 7.84 | 7.32 | 7.35 | -7.89% | 6.30 | 15.18% |
| 2025-06-10 | 8.60 | 8.75 | 7.98 | 7.98 | -10.03% | 8.67 | 18.71% |
| 2025-06-09 | 7.91 | 9.12 | 7.91 | 8.87 | +6.87% | 9.41 | 19.86% |
| 2025-06-06 | 7.76 | 8.58 | 7.76 | 8.30 | +5.73% | 9.73 | 21.48% |
| 2025-06-05 | 7.58 | 8.25 | 7.18 | 7.85 | +3.56% | 8.17 | 19.58% |
| 2025-06-04 | 7.57 | 7.58 | 7.12 | 7.58 | +10.01% | 7.92 | 19.29% |
| 2025-06-03 | 6.87 | 6.89 | 6.52 | 6.89 | +10.06% | 1.87 | 4.95% |
| 2025-05-30 | 5.69 | 6.26 | 5.69 | 6.26 | +10.02% | 1.04 | 3.12% |
| 2025-05-29 | 5.58 | 5.69 | 5.55 | 5.69 | +1.61% | 0.43 | 1.37% |
| 2025-05-28 | 5.59 | 5.67 | 5.53 | 5.60 | -0.18% | 0.34 | 1.09% |