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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.01 | 17.45 | 16.26 | 17.22 | +1.23% | 2.68 | 2.86% |
| 2026-01-16 | 17.09 | 17.28 | 16.85 | 17.01 | +0.59% | 2.37 | 2.51% |
| 2026-01-15 | 16.51 | 17.30 | 16.30 | 16.91 | +0.90% | 2.90 | 3.11% |
| 2026-01-14 | 17.25 | 17.40 | 16.35 | 16.76 | -3.01% | 4.50 | 4.82% |
| 2026-01-13 | 16.78 | 17.60 | 16.05 | 17.28 | +4.35% | 6.20 | 6.66% |
| 2026-01-12 | 15.43 | 16.56 | 15.30 | 16.56 | +10.03% | 6.15 | 6.80% |
| 2026-01-09 | 14.49 | 15.28 | 14.25 | 15.05 | +4.66% | 2.90 | 3.54% |
| 2026-01-08 | 13.90 | 14.65 | 13.82 | 14.38 | +3.83% | 2.20 | 2.79% |
| 2026-01-07 | 13.95 | 14.10 | 13.72 | 13.85 | -1.28% | 1.72 | 2.23% |
| 2026-01-06 | 14.19 | 14.56 | 14.00 | 14.03 | -1.13% | 1.85 | 2.35% |
| 2026-01-05 | 13.83 | 14.37 | 13.83 | 14.19 | +1.87% | 2.48 | 3.18% |
| 2025-12-31 | 13.88 | 14.16 | 13.63 | 13.93 | +0.29% | 1.49 | 1.95% |
| 2025-12-30 | 13.55 | 14.02 | 13.36 | 13.89 | +1.98% | 2.27 | 2.97% |
| 2025-12-29 | 13.95 | 13.96 | 13.18 | 13.62 | -0.58% | 2.42 | 3.24% |
| 2025-12-26 | 13.71 | 14.00 | 13.39 | 13.70 | +2.09% | 3.90 | 5.18% |
| 2025-12-25 | 12.12 | 13.42 | 12.01 | 13.42 | +10.00% | 2.86 | 4.00% |
| 2025-12-24 | 11.97 | 12.82 | 11.80 | 12.20 | +3.65% | 3.05 | 4.46% |
| 2025-12-23 | 11.90 | 11.91 | 11.69 | 11.77 | -1.01% | 0.58 | 0.89% |
| 2025-12-22 | 11.97 | 11.99 | 11.77 | 11.89 | +0.51% | 0.54 | 0.82% |
| 2025-12-19 | 11.87 | 12.07 | 11.80 | 11.83 | -0.42% | 0.61 | 0.93% |