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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 18.47 | 18.48 | 17.71 | 17.80 | -0.28% | 1.66 | 1.68% |
| 2026-02-13 | 18.16 | 18.37 | 17.81 | 17.85 | -2.19% | 1.85 | 1.86% |
| 2026-02-12 | 18.77 | 18.77 | 17.91 | 18.25 | -1.78% | 2.93 | 2.90% |
| 2026-02-11 | 19.05 | 19.47 | 18.29 | 18.58 | -0.05% | 5.36 | 5.13% |
| 2026-02-10 | 17.79 | 18.59 | 17.48 | 18.59 | +10.00% | 3.68 | 3.65% |
| 2026-02-09 | 16.88 | 17.53 | 16.60 | 16.90 | +1.08% | 2.53 | 2.69% |
| 2026-02-06 | 15.75 | 17.10 | 15.50 | 16.72 | +7.39% | 3.70 | 4.06% |
| 2026-02-05 | 15.88 | 16.26 | 15.53 | 15.57 | -1.95% | 1.33 | 1.51% |
| 2026-02-04 | 15.75 | 16.00 | 15.50 | 15.88 | +0.89% | 0.99 | 1.14% |
| 2026-02-03 | 15.78 | 15.88 | 15.41 | 15.74 | +0.90% | 1.34 | 1.55% |
| 2026-02-02 | 15.48 | 16.48 | 15.30 | 15.60 | -0.19% | 1.65 | 1.87% |
| 2026-01-30 | 15.46 | 16.00 | 15.16 | 15.63 | +1.17% | 1.72 | 2.00% |
| 2026-01-29 | 16.28 | 16.35 | 15.21 | 15.45 | -5.56% | 2.06 | 2.36% |
| 2026-01-28 | 16.47 | 16.60 | 15.70 | 16.36 | -0.91% | 2.90 | 3.27% |
| 2026-01-27 | 16.71 | 16.71 | 16.10 | 16.51 | -0.54% | 1.78 | 1.96% |
| 2026-01-26 | 16.80 | 16.94 | 16.50 | 16.60 | -1.72% | 2.04 | 2.21% |
| 2026-01-23 | 17.60 | 17.60 | 16.59 | 16.89 | -2.82% | 3.27 | 3.48% |
| 2026-01-22 | 17.65 | 18.28 | 17.10 | 17.38 | -2.47% | 3.87 | 3.98% |
| 2026-01-21 | 16.93 | 17.85 | 16.80 | 17.82 | +5.13% | 3.42 | 3.56% |
| 2026-01-20 | 17.19 | 17.42 | 16.70 | 16.95 | -1.57% | 1.86 | 1.98% |