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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.79 | 13.79 | 13.48 | 13.61 | -1.63% | 1.77 | 3.76% |
| 2025-11-18 | 13.63 | 14.12 | 13.53 | 13.84 | +0.93% | 3.30 | 6.87% |
| 2025-11-17 | 13.53 | 13.81 | 13.44 | 13.71 | +1.16% | 1.33 | 2.82% |
| 2025-11-14 | 13.64 | 13.96 | 13.53 | 13.55 | -1.07% | 1.47 | 3.09% |
| 2025-11-13 | 13.63 | 13.72 | 13.49 | 13.70 | +0.50% | 1.23 | 2.61% |
| 2025-11-12 | 13.43 | 13.73 | 13.43 | 13.63 | +1.09% | 1.32 | 2.80% |
| 2025-11-11 | 13.58 | 13.63 | 13.43 | 13.49 | -0.36% | 1.07 | 2.29% |
| 2025-11-10 | 13.63 | 13.68 | 13.46 | 13.53 | -0.72% | 1.27 | 2.71% |
| 2025-11-07 | 13.61 | 13.79 | 13.45 | 13.63 | +0.14% | 1.53 | 3.24% |
| 2025-11-06 | 13.81 | 13.91 | 13.47 | 13.61 | -2.18% | 2.13 | 4.54% |
| 2025-11-05 | 13.51 | 14.14 | 13.40 | 13.92 | +2.90% | 3.08 | 6.45% |
| 2025-11-04 | 13.59 | 13.69 | 13.39 | 13.53 | -1.43% | 2.05 | 4.38% |
| 2025-11-03 | 13.61 | 13.87 | 13.34 | 13.72 | +1.01% | 3.63 | 7.68% |
| 2025-10-31 | 13.28 | 13.71 | 13.14 | 13.58 | +3.35% | 3.10 | 6.67% |
| 2025-10-30 | 13.48 | 13.50 | 13.12 | 13.14 | -3.03% | 2.98 | 6.50% |
| 2025-10-29 | 13.52 | 13.79 | 13.29 | 13.55 | -0.93% | 4.45 | 9.55% |
| 2025-10-28 | 12.63 | 14.03 | 12.63 | 13.68 | +15.45% | 7.18 | 15.42% |
| 2025-10-27 | 11.68 | 11.85 | 11.53 | 11.85 | +2.20% | 0.88 | 2.18% |
| 2025-10-24 | 11.51 | 11.64 | 11.47 | 11.60 | +0.94% | 0.48 | 1.19% |
| 2025-10-23 | 11.55 | 11.59 | 11.35 | 11.49 | -0.51% | 0.58 | 1.48% |