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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.50 | 19.79 | 18.31 | 19.79 | +10.01% | 5.32 | 4.98% |
| 2026-03-23 | 18.34 | 18.93 | 17.76 | 17.99 | -4.10% | 2.57 | 2.54% |
| 2026-03-20 | 18.65 | 19.48 | 18.49 | 18.76 | -0.21% | 2.89 | 2.76% |
| 2026-03-19 | 17.60 | 19.28 | 17.31 | 18.80 | +5.98% | 3.56 | 3.51% |
| 2026-03-18 | 17.32 | 17.85 | 17.22 | 17.74 | +3.02% | 1.44 | 1.48% |
| 2026-03-17 | 17.89 | 18.04 | 17.21 | 17.22 | -2.38% | 1.45 | 1.49% |
| 2026-03-16 | 18.25 | 18.37 | 17.38 | 17.64 | -4.70% | 2.49 | 2.54% |
| 2026-03-13 | 18.37 | 18.89 | 18.17 | 18.51 | +0.87% | 2.44 | 2.38% |
| 2026-03-12 | 18.97 | 18.97 | 18.10 | 18.35 | -3.67% | 2.59 | 2.54% |
| 2026-03-11 | 19.60 | 19.67 | 18.88 | 19.05 | -2.66% | 3.40 | 3.22% |
| 2026-03-10 | 19.53 | 19.79 | 18.86 | 19.57 | +4.88% | 5.32 | 4.99% |
| 2026-03-09 | 18.18 | 18.66 | 17.91 | 18.66 | +10.02% | 4.86 | 4.78% |
| 2026-03-06 | 16.66 | 17.33 | 16.65 | 16.96 | +1.56% | 1.06 | 1.12% |
| 2026-03-05 | 16.93 | 17.20 | 16.64 | 16.70 | -0.18% | 1.26 | 1.35% |
| 2026-03-04 | 16.55 | 16.96 | 16.32 | 16.73 | -0.42% | 1.60 | 1.72% |
| 2026-03-03 | 18.51 | 18.85 | 16.71 | 16.80 | -8.89% | 2.58 | 2.65% |
| 2026-03-02 | 18.40 | 18.80 | 18.07 | 18.44 | -1.76% | 1.59 | 1.56% |
| 2026-02-27 | 18.78 | 18.85 | 18.24 | 18.77 | -0.16% | 1.80 | 1.76% |
| 2026-02-26 | 18.35 | 19.12 | 18.00 | 18.80 | +2.79% | 1.97 | 1.90% |
| 2026-02-25 | 17.76 | 18.45 | 17.50 | 18.29 | +2.75% | 1.77 | 1.77% |