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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.69 | 14.75 | 14.04 | 14.11 | -2.44% | 1.81 | 3.68% |
| 2026-01-15 | 14.76 | 14.76 | 14.36 | 14.47 | -2.06% | 1.92 | 3.84% |
| 2026-01-14 | 14.86 | 15.52 | 14.49 | 14.77 | -0.33% | 4.25 | 8.19% |
| 2026-01-13 | 15.00 | 15.84 | 14.71 | 14.82 | +2.09% | 5.65 | 10.76% |
| 2026-01-12 | 14.36 | 14.63 | 14.22 | 14.51 | +2.35% | 3.02 | 6.03% |
| 2026-01-09 | 13.71 | 14.22 | 13.63 | 14.18 | +4.70% | 2.77 | 5.75% |
| 2026-01-08 | 13.14 | 13.63 | 13.07 | 13.54 | +3.52% | 1.51 | 3.25% |
| 2026-01-07 | 13.47 | 13.55 | 13.01 | 13.08 | -2.05% | 1.10 | 2.42% |
| 2026-01-06 | 13.51 | 13.53 | 13.27 | 13.36 | -1.09% | 1.25 | 2.70% |
| 2026-01-05 | 12.56 | 13.51 | 12.52 | 13.51 | +7.82% | 1.89 | 4.16% |
| 2025-12-31 | 12.54 | 12.63 | 12.41 | 12.53 | +0.31% | 0.53 | 1.22% |
| 2025-12-30 | 12.55 | 12.68 | 12.49 | 12.49 | -1.09% | 0.49 | 1.13% |
| 2025-12-29 | 12.65 | 12.66 | 12.55 | 12.62 | -0.31% | 0.65 | 1.50% |
| 2025-12-26 | 12.80 | 12.84 | 12.58 | 12.66 | -1.45% | 0.56 | 1.27% |
| 2025-12-25 | 12.68 | 12.88 | 12.59 | 12.85 | +1.47% | 0.51 | 1.15% |
| 2025-12-24 | 12.65 | 12.74 | 12.57 | 12.66 | +0.54% | 0.55 | 1.26% |
| 2025-12-23 | 12.64 | 12.70 | 12.55 | 12.59 | -0.54% | 0.43 | 0.98% |
| 2025-12-22 | 12.76 | 12.77 | 12.57 | 12.66 | -0.54% | 0.59 | 1.35% |
| 2025-12-19 | 12.65 | 12.78 | 12.54 | 12.73 | +1.17% | 0.60 | 1.37% |
| 2025-12-18 | 12.21 | 12.70 | 12.05 | 12.58 | +2.47% | 0.99 | 2.29% |