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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 27.68 | 28.50 | 27.57 | 28.16 | +1.00% | 5.90 | 3.78% |
| 2026-04-21 | 28.67 | 29.00 | 27.73 | 27.88 | -3.16% | 8.59 | 5.49% |
| 2026-04-20 | 29.28 | 29.58 | 27.50 | 28.79 | -1.67% | 9.39 | 5.87% |
| 2026-04-17 | 28.60 | 29.79 | 28.52 | 29.28 | +0.93% | 13.22 | 8.16% |
| 2026-04-16 | 28.22 | 29.14 | 27.31 | 29.01 | +2.11% | 15.70 | 10.06% |
| 2026-04-15 | 29.50 | 29.55 | 27.88 | 28.41 | -0.98% | 15.83 | 9.97% |
| 2026-04-14 | 28.75 | 29.44 | 28.54 | 28.69 | -0.03% | 11.61 | 7.26% |
| 2026-04-13 | 29.79 | 29.79 | 28.00 | 28.70 | -3.69% | 13.97 | 8.84% |
| 2026-04-10 | 30.19 | 30.70 | 29.21 | 29.80 | -7.63% | 21.82 | 13.17% |
| 2026-04-09 | 35.33 | 35.80 | 31.47 | 32.26 | -7.35% | 24.69 | 13.55% |
| 2026-04-08 | 35.00 | 35.81 | 33.00 | 34.82 | -3.92% | 25.63 | 13.38% |
| 2026-04-07 | 34.62 | 36.24 | 33.30 | 36.24 | +6.43% | 24.90 | 12.93% |
| 2026-04-03 | 32.89 | 35.00 | 32.89 | 34.05 | -1.42% | 21.62 | 11.43% |
| 2026-04-02 | 32.20 | 34.73 | 31.02 | 34.54 | +4.04% | 26.02 | 14.32% |
| 2026-04-01 | 29.40 | 33.22 | 29.29 | 33.20 | +9.93% | 26.14 | 14.82% |
| 2026-03-31 | 28.27 | 30.20 | 27.01 | 30.20 | +10.02% | 20.09 | 12.74% |
| 2026-03-30 | 26.82 | 28.64 | 26.28 | 27.45 | +5.41% | 18.27 | 11.89% |
| 2026-03-27 | 23.25 | 26.04 | 23.04 | 26.04 | +10.01% | 6.99 | 5.08% |
| 2026-03-26 | 21.88 | 23.67 | 21.52 | 23.67 | +9.99% | 11.43 | 9.08% |
| 2026-03-25 | 20.30 | 21.77 | 20.30 | 21.52 | +8.74% | 8.36 | 7.10% |