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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.37 | 12.45 | 12.21 | 12.26 | -1.11% | 1.02 | 2.39% |
| 2025-07-21 | 12.32 | 12.44 | 12.25 | 12.40 | +0.56% | 0.92 | 2.15% |
| 2025-07-18 | 12.34 | 12.38 | 12.18 | 12.33 | -0.16% | 0.92 | 2.17% |
| 2025-07-17 | 12.21 | 12.38 | 12.12 | 12.35 | -0.39% | 1.51 | 3.56% |
| 2025-07-16 | 12.02 | 12.72 | 11.95 | 12.40 | +3.35% | 2.76 | 6.42% |
| 2025-07-15 | 11.86 | 12.04 | 11.63 | 12.00 | +1.16% | 1.25 | 3.04% |
| 2025-07-14 | 11.85 | 11.88 | 11.78 | 11.86 | +0.41% | 0.44 | 1.07% |
| 2025-07-11 | 11.78 | 11.90 | 11.75 | 11.81 | -0.17% | 0.52 | 1.27% |
| 2025-07-10 | 11.84 | 11.93 | 11.76 | 11.83 | 0.00% | 0.48 | 1.16% |
| 2025-07-09 | 11.87 | 11.98 | 11.80 | 11.83 | -0.66% | 0.55 | 1.33% |
| 2025-07-08 | 11.87 | 12.08 | 11.76 | 11.91 | 0.00% | 0.99 | 2.41% |
| 2025-07-07 | 11.97 | 12.27 | 11.83 | 11.91 | +0.91% | 1.41 | 3.38% |
| 2025-07-04 | 11.92 | 11.98 | 11.77 | 11.80 | -0.66% | 0.51 | 1.25% |
| 2025-07-03 | 11.75 | 11.93 | 11.75 | 11.88 | +0.66% | 0.49 | 1.19% |
| 2025-07-02 | 11.97 | 12.00 | 11.73 | 11.80 | -1.07% | 0.65 | 1.58% |
| 2025-07-01 | 11.78 | 11.98 | 11.73 | 11.93 | +1.33% | 0.81 | 1.97% |
| 2025-06-30 | 11.59 | 11.79 | 11.48 | 11.77 | +2.12% | 0.79 | 1.95% |
| 2025-06-27 | 11.48 | 11.64 | 11.42 | 11.53 | +0.34% | 0.50 | 1.26% |
| 2025-06-26 | 11.58 | 11.62 | 11.45 | 11.49 | -0.68% | 0.46 | 1.16% |
| 2025-06-25 | 11.46 | 11.58 | 11.36 | 11.57 | +0.60% | 0.60 | 1.52% |