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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.57 | 11.79 | 11.29 | 11.69 | +0.60% | 3.57 | 5.60% |
| 2025-09-16 | 11.40 | 11.85 | 11.05 | 11.62 | +2.56% | 5.40 | 8.42% |
| 2025-09-15 | 10.30 | 11.33 | 10.20 | 11.33 | +10.00% | 4.48 | 7.50% |
| 2025-09-12 | 9.98 | 10.67 | 9.88 | 10.30 | +4.15% | 3.85 | 6.81% |
| 2025-09-11 | 9.62 | 10.06 | 9.33 | 9.89 | +1.96% | 2.60 | 4.86% |
| 2025-09-10 | 9.74 | 10.10 | 9.63 | 9.70 | -1.22% | 1.81 | 3.35% |
| 2025-09-09 | 10.14 | 10.24 | 9.63 | 9.82 | -4.10% | 2.98 | 5.43% |
| 2025-09-08 | 9.87 | 10.50 | 9.87 | 10.24 | +3.85% | 4.36 | 7.71% |
| 2025-09-05 | 9.90 | 10.02 | 8.98 | 9.86 | -1.20% | 5.25 | 9.98% |
| 2025-09-04 | 9.80 | 10.10 | 9.65 | 9.98 | +3.42% | 4.82 | 8.80% |
| 2025-09-03 | 9.68 | 10.12 | 9.30 | 9.65 | -0.72% | 4.41 | 8.25% |
| 2025-09-02 | 9.67 | 10.32 | 9.32 | 9.72 | 0.00% | 5.79 | 10.72% |
| 2025-09-01 | 10.12 | 10.51 | 9.56 | 9.72 | +1.78% | 7.37 | 13.47% |
| 2025-08-29 | 9.33 | 9.76 | 9.11 | 9.55 | +1.70% | 6.10 | 11.58% |
| 2025-08-28 | 9.30 | 9.68 | 9.00 | 9.39 | -1.98% | 9.06 | 17.60% |
| 2025-08-27 | 9.40 | 9.58 | 9.19 | 9.58 | +9.99% | 6.88 | 13.09% |
| 2025-08-26 | 7.85 | 8.71 | 7.83 | 8.71 | +9.97% | 3.97 | 8.58% |
| 2025-08-25 | 7.81 | 7.94 | 7.74 | 7.92 | +1.15% | 1.60 | 3.68% |
| 2025-08-22 | 8.04 | 8.04 | 7.74 | 7.83 | -0.38% | 1.89 | 4.35% |
| 2025-08-21 | 8.03 | 8.05 | 7.85 | 7.86 | -2.12% | 1.94 | 4.43% |