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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.77 | 12.01 | 11.73 | 11.88 | 0.00% | 0.69 | 1.04% |
| 2025-12-17 | 11.91 | 11.99 | 11.54 | 11.88 | -0.17% | 0.79 | 1.21% |
| 2025-12-16 | 12.23 | 12.38 | 11.89 | 11.90 | -3.02% | 1.15 | 1.71% |
| 2025-12-15 | 12.15 | 12.79 | 12.09 | 12.27 | +0.41% | 1.50 | 2.19% |
| 2025-12-12 | 12.11 | 12.33 | 11.93 | 12.22 | +0.91% | 1.17 | 1.75% |
| 2025-12-11 | 12.29 | 12.43 | 12.10 | 12.11 | -1.46% | 1.12 | 1.65% |
| 2025-12-10 | 12.46 | 12.51 | 12.03 | 12.29 | -1.29% | 1.21 | 1.79% |
| 2025-12-09 | 12.42 | 12.55 | 12.30 | 12.45 | -0.16% | 0.84 | 1.22% |
| 2025-12-08 | 12.50 | 12.75 | 12.33 | 12.47 | +0.40% | 1.10 | 1.60% |
| 2025-12-05 | 12.62 | 12.63 | 12.15 | 12.42 | -1.51% | 1.37 | 2.00% |
| 2025-12-04 | 12.70 | 12.80 | 12.53 | 12.61 | -1.41% | 0.71 | 1.01% |
| 2025-12-03 | 12.93 | 12.97 | 12.68 | 12.79 | -1.01% | 0.86 | 1.21% |
| 2025-12-02 | 13.29 | 13.29 | 12.82 | 12.92 | -3.00% | 1.12 | 1.57% |
| 2025-12-01 | 13.30 | 13.47 | 13.16 | 13.32 | +0.68% | 1.06 | 1.45% |
| 2025-11-28 | 13.18 | 13.28 | 12.90 | 13.23 | +0.23% | 1.13 | 1.57% |
| 2025-11-27 | 13.11 | 13.65 | 13.02 | 13.20 | +0.99% | 1.54 | 2.08% |
| 2025-11-26 | 12.98 | 13.21 | 12.97 | 13.07 | +0.69% | 0.99 | 1.37% |
| 2025-11-25 | 12.73 | 13.07 | 12.66 | 12.98 | +1.88% | 1.25 | 1.74% |
| 2025-11-24 | 12.84 | 13.20 | 12.53 | 12.74 | +0.24% | 1.72 | 2.42% |
| 2025-11-21 | 13.09 | 13.17 | 12.38 | 12.71 | -3.49% | 2.82 | 3.99% |