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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.58 | 5.64 | 5.51 | 5.61 | +0.72% | 0.35 | 1.15% |
| 2025-05-26 | 5.66 | 5.73 | 5.52 | 5.57 | -2.28% | 0.53 | 1.70% |
| 2025-05-23 | 5.73 | 5.84 | 5.67 | 5.70 | -0.35% | 0.36 | 1.12% |
| 2025-05-22 | 5.86 | 5.87 | 5.71 | 5.72 | -2.56% | 0.35 | 1.08% |
| 2025-05-21 | 5.85 | 5.94 | 5.82 | 5.87 | +0.17% | 0.38 | 1.16% |
| 2025-05-20 | 5.75 | 5.87 | 5.75 | 5.86 | +1.91% | 0.43 | 1.34% |
| 2025-05-19 | 5.75 | 5.78 | 5.70 | 5.75 | -0.17% | 0.29 | 0.92% |
| 2025-05-16 | 5.72 | 5.77 | 5.64 | 5.76 | +0.88% | 0.27 | 0.86% |
| 2025-05-15 | 5.70 | 5.79 | 5.69 | 5.71 | +0.18% | 0.28 | 0.87% |
| 2025-05-14 | 5.74 | 5.74 | 5.66 | 5.70 | -0.70% | 0.23 | 0.72% |
| 2025-05-13 | 5.75 | 5.85 | 5.72 | 5.74 | +0.35% | 0.35 | 1.08% |
| 2025-05-12 | 5.81 | 5.84 | 5.67 | 5.72 | -1.04% | 0.30 | 0.96% |
| 2025-05-09 | 5.86 | 5.86 | 5.73 | 5.78 | -0.86% | 0.32 | 0.99% |
| 2025-05-08 | 5.75 | 5.87 | 5.73 | 5.83 | +1.04% | 0.25 | 0.79% |
| 2025-05-07 | 5.73 | 5.81 | 5.72 | 5.77 | +1.05% | 0.26 | 0.82% |
| 2025-05-06 | 5.62 | 5.75 | 5.62 | 5.71 | +1.60% | 0.33 | 1.04% |