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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.62 | 11.65 | 11.53 | 11.55 | -0.67% | 0.52 | 1.31% |
| 2025-10-21 | 11.55 | 11.65 | 11.46 | 11.63 | +1.02% | 0.53 | 1.33% |
| 2025-10-20 | 11.52 | 11.66 | 11.48 | 11.51 | +0.43% | 0.45 | 1.12% |
| 2025-10-17 | 11.59 | 11.69 | 11.46 | 11.46 | -1.10% | 0.56 | 1.41% |
| 2025-10-16 | 11.53 | 11.69 | 11.44 | 11.59 | +0.51% | 0.56 | 1.39% |
| 2025-10-15 | 11.35 | 11.58 | 11.33 | 11.53 | +1.55% | 0.47 | 1.17% |
| 2025-10-14 | 11.49 | 11.58 | 11.30 | 11.35 | -0.60% | 0.68 | 1.73% |
| 2025-10-13 | 11.34 | 11.61 | 11.13 | 11.42 | -1.44% | 0.85 | 2.15% |
| 2025-10-10 | 11.68 | 11.74 | 11.29 | 11.59 | -2.87% | 1.01 | 2.52% |
| 2025-10-09 | 11.75 | 12.11 | 11.71 | 11.93 | +2.35% | 1.10 | 2.67% |
| 2025-09-30 | 11.65 | 11.74 | 11.61 | 11.65 | +0.08% | 0.45 | 1.11% |
| 2025-09-29 | 11.59 | 11.70 | 11.35 | 11.64 | +0.68% | 0.63 | 1.58% |
| 2025-09-26 | 11.61 | 11.66 | 11.44 | 11.57 | -0.92% | 0.52 | 1.31% |
| 2025-09-25 | 11.72 | 11.85 | 11.62 | 11.67 | -0.75% | 0.58 | 1.43% |
| 2025-09-24 | 11.46 | 11.80 | 11.44 | 11.76 | +1.87% | 0.49 | 1.21% |
| 2025-09-23 | 11.78 | 11.79 | 11.28 | 11.55 | -1.91% | 0.72 | 1.82% |
| 2025-09-22 | 11.84 | 11.90 | 11.71 | 11.77 | -0.17% | 0.56 | 1.38% |
| 2025-09-19 | 11.90 | 12.04 | 11.73 | 11.79 | -0.99% | 0.71 | 1.75% |
| 2025-09-18 | 12.20 | 12.27 | 11.85 | 11.91 | -2.41% | 1.15 | 2.76% |
| 2025-09-17 | 12.31 | 12.31 | 12.17 | 12.20 | -0.88% | 0.57 | 1.36% |