理邦仪器 sz.300206
13.78
+1.03%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.70 | 13.89 | 13.45 | 13.78 | +1.03% | 0.93 | 2.02% |
| 2026-05-21 | 13.61 | 14.27 | 13.61 | 13.64 | +0.37% | 1.28 | 2.71% |
| 2026-05-20 | 13.74 | 13.74 | 13.38 | 13.59 | -1.38% | 0.73 | 1.60% |
| 2026-05-19 | 13.91 | 13.93 | 13.55 | 13.78 | -0.58% | 0.87 | 1.86% |
| 2026-05-18 | 14.38 | 14.43 | 13.81 | 13.86 | -3.75% | 1.28 | 2.71% |
| 2026-05-15 | 14.55 | 14.60 | 14.27 | 14.40 | -0.69% | 1.17 | 2.40% |
| 2026-05-14 | 14.79 | 15.02 | 14.50 | 14.50 | -1.89% | 1.27 | 2.56% |
| 2026-05-13 | 14.70 | 14.98 | 14.66 | 14.78 | -0.20% | 1.24 | 2.46% |
| 2026-05-12 | 15.20 | 15.20 | 14.61 | 14.81 | -2.76% | 1.60 | 3.19% |
| 2026-05-11 | 14.79 | 15.30 | 14.64 | 15.23 | +2.42% | 2.25 | 4.42% |
| 2026-05-08 | 14.98 | 15.14 | 14.76 | 14.87 | -0.80% | 1.18 | 2.33% |
| 2026-05-07 | 15.16 | 15.17 | 14.81 | 14.99 | -0.93% | 1.32 | 2.62% |
| 2026-05-06 | 15.12 | 15.29 | 14.60 | 15.13 | +1.48% | 2.26 | 4.45% |
| 2026-04-30 | 14.85 | 15.15 | 14.77 | 14.91 | +1.29% | 1.49 | 2.94% |
| 2026-04-29 | 14.48 | 14.89 | 14.41 | 14.72 | +1.08% | 1.31 | 2.58% |
| 2026-04-28 | 14.65 | 15.03 | 14.51 | 14.56 | -0.87% | 1.27 | 2.50% |
| 2026-04-27 | 14.89 | 15.03 | 14.51 | 14.69 | -3.47% | 1.96 | 3.88% |
| 2026-04-24 | 15.46 | 15.46 | 14.52 | 15.22 | +1.04% | 2.54 | 4.88% |
| 2026-04-23 | 15.17 | 15.26 | 14.75 | 15.06 | -0.19% | 1.88 | 3.63% |
| 2026-04-22 | 14.68 | 15.28 | 14.51 | 15.09 | +3.28% | 1.90 | 3.69% |