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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.66 | 13.69 | 12.71 | 12.81 | -8.40% | 2.18 | 4.78% |
| 2026-03-20 | 14.41 | 14.68 | 13.95 | 13.99 | -2.72% | 1.51 | 3.07% |
| 2026-03-19 | 14.65 | 14.76 | 14.36 | 14.38 | -3.67% | 1.92 | 3.82% |
| 2026-03-18 | 14.25 | 14.93 | 14.20 | 14.93 | +5.18% | 2.48 | 4.89% |
| 2026-03-17 | 14.44 | 14.62 | 14.19 | 14.19 | -1.63% | 0.93 | 1.87% |
| 2026-03-16 | 14.43 | 14.46 | 14.21 | 14.43 | -0.07% | 0.92 | 1.85% |
| 2026-03-13 | 14.38 | 14.57 | 14.35 | 14.44 | -0.14% | 0.92 | 1.84% |
| 2026-03-12 | 14.62 | 14.73 | 14.40 | 14.46 | -1.14% | 0.94 | 1.88% |
| 2026-03-11 | 14.76 | 14.80 | 14.48 | 14.62 | -0.93% | 0.97 | 1.92% |
| 2026-03-10 | 14.48 | 14.77 | 14.44 | 14.76 | +2.80% | 1.48 | 2.92% |
| 2026-03-09 | 14.25 | 14.39 | 14.09 | 14.36 | -1.15% | 1.27 | 2.58% |
| 2026-03-06 | 13.76 | 14.66 | 13.73 | 14.52 | +4.88% | 1.61 | 3.24% |
| 2026-03-05 | 13.87 | 14.00 | 13.80 | 13.85 | +1.65% | 0.79 | 1.65% |
| 2026-03-04 | 13.66 | 13.94 | 13.54 | 13.62 | -1.28% | 1.00 | 2.11% |
| 2026-03-03 | 14.29 | 14.54 | 13.80 | 13.80 | -3.36% | 1.15 | 2.37% |
| 2026-03-02 | 14.13 | 14.54 | 14.10 | 14.28 | -0.41% | 1.30 | 2.63% |
| 2026-02-27 | 14.09 | 14.34 | 14.08 | 14.34 | +1.39% | 0.84 | 1.71% |
| 2026-02-26 | 14.36 | 14.37 | 14.06 | 14.14 | -1.50% | 1.03 | 2.11% |
| 2026-02-25 | 14.24 | 14.37 | 14.21 | 14.36 | +0.69% | 0.86 | 1.74% |
| 2026-02-24 | 14.35 | 14.37 | 14.13 | 14.26 | +0.21% | 0.97 | 1.98% |