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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.36 | 15.50 | 14.70 | 14.92 | -2.61% | 3.38 | 4.08% |
| 2025-10-22 | 15.65 | 15.97 | 15.00 | 15.32 | -2.11% | 3.89 | 4.55% |
| 2025-10-21 | 15.43 | 15.97 | 15.13 | 15.65 | +1.95% | 4.16 | 4.82% |
| 2025-10-20 | 15.25 | 15.83 | 14.83 | 15.35 | +0.66% | 4.74 | 5.59% |
| 2025-10-17 | 15.48 | 16.66 | 15.03 | 15.25 | -1.29% | 5.71 | 6.57% |
| 2025-10-16 | 14.99 | 15.45 | 14.70 | 15.45 | +3.34% | 4.77 | 5.70% |
| 2025-10-15 | 14.87 | 15.30 | 14.40 | 14.95 | -0.80% | 4.72 | 5.75% |
| 2025-10-14 | 14.36 | 15.80 | 14.10 | 15.07 | +4.65% | 7.21 | 8.68% |
| 2025-10-13 | 12.09 | 14.58 | 12.09 | 14.40 | +7.22% | 7.15 | 9.41% |
| 2025-10-10 | 12.29 | 13.43 | 12.13 | 13.43 | +9.99% | 3.47 | 4.85% |
| 2025-10-09 | 12.45 | 12.60 | 11.61 | 12.21 | +1.83% | 3.80 | 5.68% |
| 2025-09-30 | 11.09 | 11.99 | 11.01 | 11.99 | +10.00% | 2.52 | 3.91% |
| 2025-09-29 | 11.12 | 11.13 | 10.53 | 10.90 | -1.62% | 1.53 | 2.57% |
| 2025-09-26 | 11.11 | 11.25 | 10.72 | 11.08 | -1.60% | 1.68 | 2.77% |
| 2025-09-25 | 11.38 | 11.61 | 11.01 | 11.26 | +0.09% | 2.74 | 4.39% |
| 2025-09-24 | 11.05 | 11.28 | 10.91 | 11.25 | +1.99% | 1.85 | 3.01% |
| 2025-09-23 | 11.21 | 11.23 | 10.81 | 11.03 | -1.78% | 2.08 | 3.41% |
| 2025-09-22 | 11.36 | 11.69 | 11.11 | 11.23 | -0.80% | 2.22 | 3.53% |
| 2025-09-19 | 11.49 | 11.94 | 11.10 | 11.32 | -1.48% | 3.14 | 4.96% |
| 2025-09-18 | 11.61 | 12.17 | 11.32 | 11.49 | -1.71% | 4.85 | 7.46% |