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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.36 | 12.41 | 12.20 | 12.28 | -0.63% | 0.83 | 1.96% |
| 2025-12-16 | 12.43 | 12.57 | 12.26 | 12.36 | -1.10% | 0.58 | 1.37% |
| 2025-12-15 | 12.44 | 12.59 | 12.35 | 12.50 | -0.23% | 0.61 | 1.42% |
| 2025-12-12 | 12.78 | 12.84 | 12.42 | 12.53 | -1.62% | 1.20 | 2.77% |
| 2025-12-11 | 12.91 | 12.96 | 12.72 | 12.73 | -1.29% | 0.66 | 1.49% |
| 2025-12-10 | 13.01 | 13.05 | 12.87 | 12.90 | -0.45% | 0.64 | 1.44% |
| 2025-12-09 | 13.09 | 13.27 | 12.92 | 12.96 | -1.64% | 0.67 | 1.49% |
| 2025-12-08 | 13.27 | 13.35 | 13.12 | 13.17 | -0.30% | 0.77 | 1.70% |
| 2025-12-05 | 13.26 | 13.26 | 13.03 | 13.21 | -0.44% | 0.79 | 1.74% |
| 2025-12-04 | 13.49 | 13.53 | 13.22 | 13.27 | -1.60% | 0.77 | 1.67% |
| 2025-12-03 | 13.53 | 13.56 | 13.33 | 13.49 | -0.43% | 0.85 | 1.82% |
| 2025-12-02 | 13.53 | 13.61 | 13.40 | 13.54 | +0.07% | 0.84 | 1.79% |
| 2025-12-01 | 13.62 | 13.63 | 13.41 | 13.53 | -0.86% | 0.96 | 2.07% |
| 2025-11-28 | 13.59 | 13.69 | 13.46 | 13.65 | +0.22% | 0.93 | 1.99% |
| 2025-11-27 | 13.47 | 13.78 | 13.31 | 13.62 | +1.31% | 1.24 | 2.65% |
| 2025-11-26 | 13.16 | 13.78 | 13.16 | 13.45 | +1.70% | 1.34 | 2.86% |
| 2025-11-25 | 13.01 | 13.31 | 12.94 | 13.22 | +1.81% | 1.05 | 2.29% |
| 2025-11-24 | 12.99 | 13.11 | 12.85 | 12.99 | 0.00% | 0.94 | 2.10% |
| 2025-11-21 | 13.26 | 13.42 | 12.83 | 12.99 | -2.64% | 1.56 | 3.46% |
| 2025-11-20 | 13.58 | 13.69 | 13.23 | 13.34 | -2.01% | 1.74 | 3.76% |