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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.37 | 13.64 | 13.13 | 13.17 | -1.57% | 1.09 | 1.47% |
| 2025-11-19 | 13.63 | 13.77 | 13.25 | 13.38 | -1.83% | 1.24 | 1.67% |
| 2025-11-18 | 13.59 | 13.96 | 13.52 | 13.63 | +0.15% | 1.51 | 1.99% |
| 2025-11-17 | 14.50 | 14.58 | 13.50 | 13.61 | -6.91% | 2.57 | 3.36% |
| 2025-11-14 | 14.58 | 14.88 | 14.32 | 14.62 | +0.27% | 1.62 | 2.00% |
| 2025-11-13 | 14.67 | 14.78 | 14.30 | 14.58 | -0.88% | 1.33 | 1.64% |
| 2025-11-12 | 14.69 | 14.93 | 14.52 | 14.71 | +1.31% | 1.61 | 1.98% |
| 2025-11-11 | 14.46 | 14.75 | 14.36 | 14.52 | -0.41% | 1.57 | 1.96% |
| 2025-11-10 | 14.36 | 14.71 | 14.36 | 14.58 | +1.25% | 1.49 | 1.85% |
| 2025-11-07 | 14.55 | 14.69 | 14.31 | 14.40 | -1.97% | 1.33 | 1.67% |
| 2025-11-06 | 14.31 | 14.80 | 14.26 | 14.69 | +3.02% | 1.84 | 2.30% |
| 2025-11-05 | 14.28 | 14.59 | 13.95 | 14.26 | -0.83% | 2.51 | 3.17% |
| 2025-11-04 | 14.87 | 15.00 | 14.01 | 14.38 | -4.13% | 3.57 | 4.47% |
| 2025-11-03 | 16.17 | 16.17 | 14.85 | 15.00 | -5.18% | 4.88 | 5.75% |
| 2025-10-31 | 15.60 | 16.05 | 15.08 | 15.82 | +3.33% | 4.46 | 5.16% |
| 2025-10-30 | 14.90 | 15.99 | 14.77 | 15.31 | +1.06% | 3.29 | 3.86% |
| 2025-10-29 | 15.30 | 15.50 | 15.00 | 15.15 | -0.46% | 2.14 | 2.54% |
| 2025-10-28 | 15.17 | 15.62 | 14.93 | 15.22 | +0.40% | 2.29 | 2.72% |
| 2025-10-27 | 15.24 | 15.29 | 14.46 | 15.16 | +1.88% | 3.36 | 4.07% |
| 2025-10-24 | 14.99 | 15.20 | 14.77 | 14.88 | -0.27% | 2.57 | 3.10% |