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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.10 | 13.29 | 13.00 | 13.09 | -0.45% | 1.03 | 2.27% |
| 2025-08-18 | 12.96 | 13.21 | 12.94 | 13.15 | +1.74% | 1.36 | 3.01% |
| 2025-08-15 | 12.77 | 13.01 | 12.74 | 12.93 | +0.99% | 1.08 | 2.43% |
| 2025-08-14 | 13.18 | 13.21 | 12.77 | 12.80 | -2.83% | 1.29 | 2.90% |
| 2025-08-13 | 13.21 | 13.33 | 12.97 | 13.17 | -0.30% | 1.15 | 2.54% |
| 2025-08-12 | 13.12 | 13.48 | 13.08 | 13.21 | +0.82% | 1.61 | 3.51% |
| 2025-08-11 | 12.88 | 13.15 | 12.79 | 13.10 | +1.44% | 1.20 | 2.66% |
| 2025-08-08 | 12.98 | 13.33 | 12.79 | 12.92 | -0.45% | 1.67 | 3.71% |
| 2025-08-07 | 12.87 | 13.31 | 12.86 | 12.98 | +0.30% | 1.72 | 3.81% |
| 2025-08-06 | 13.02 | 13.07 | 12.85 | 12.94 | -0.08% | 0.90 | 2.02% |
| 2025-08-05 | 13.01 | 13.13 | 12.81 | 12.95 | -0.45% | 1.02 | 2.28% |
| 2025-08-04 | 12.85 | 13.01 | 12.62 | 13.01 | +0.76% | 1.17 | 2.64% |
| 2025-08-01 | 12.73 | 13.06 | 12.71 | 12.91 | +0.76% | 1.09 | 2.45% |
| 2025-07-31 | 12.72 | 13.08 | 12.65 | 12.81 | +0.38% | 1.46 | 3.27% |
| 2025-07-30 | 12.68 | 13.06 | 12.64 | 12.76 | +0.31% | 1.55 | 3.49% |
| 2025-07-29 | 12.85 | 13.01 | 12.63 | 12.72 | -0.76% | 1.15 | 2.62% |
| 2025-07-28 | 12.66 | 13.10 | 12.63 | 12.82 | +1.71% | 2.15 | 4.81% |
| 2025-07-25 | 12.49 | 12.70 | 12.39 | 12.60 | +1.18% | 1.49 | 3.42% |
| 2025-07-24 | 12.27 | 12.48 | 12.19 | 12.46 | +1.52% | 1.16 | 2.71% |
| 2025-07-23 | 12.24 | 12.43 | 12.16 | 12.27 | +0.08% | 0.83 | 1.95% |