ST万邦 (002082) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	25.72	25.72	-1.35	-4.99%	25.72	25.72	1516	389	0.03%
2026-05-06	27.07	27.07	-1.42	-4.98%	27.07	27.07	1773	479	0.03%
2026-04-29	28.90	28.49	-1.35	-4.52%	27.32	29.85	554078	158259	10.01%
2026-04-28	30.18	29.84	0.04	0.13%	28.50	31.45	587479	176856	10.62%
2026-04-27	28.30	29.80	1.16	4.05%	28.28	30.72	373458	111565	6.75%
2026-04-24	27.97	28.64	0.67	2.40%	27.71	29.81	356416	102386	6.44%
2026-04-23	27.88	27.97	-0.19	-0.67%	27.40	28.28	188070	52540	3.40%
2026-04-22	27.68	28.16	0.28	1.00%	27.57	28.50	209357	58956	3.78%
2026-04-21	28.67	27.88	-0.91	-3.16%	27.73	29.00	303787	85881	5.49%
2026-04-20	29.28	28.79	-0.49	-1.67%	27.50	29.58	324498	93894	5.87%
2026-04-17	28.60	29.28	0.27	0.93%	28.52	29.79	451279	132179	8.16%
2026-04-16	28.22	29.01	0.60	2.11%	27.31	29.14	556311	156962	10.06%
2026-04-15	29.50	28.41	-0.28	-0.98%	27.88	29.55	551779	158279	9.97%
2026-04-14	28.75	28.69	-0.01	-0.03%	28.54	29.44	401737	116122	7.26%
2026-04-13	29.79	28.70	-1.10	-3.69%	28.00	29.79	488858	139742	8.84%
2026-04-10	30.19	29.80	-2.46	-7.63%	29.21	30.70	728744	218164	13.17%
2026-04-09	35.33	32.26	-2.56	-7.35%	31.47	35.80	749902	246903	13.55%
2026-04-08	35.00	34.82	-1.42	-3.92%	33.00	35.81	740305	256314	13.38%
2026-04-07	34.62	36.24	2.19	6.43%	33.30	36.24	715160	249012	12.93%
2026-04-03	32.89	34.05	-0.49	-1.42%	32.89	35.00	632425	216237	11.43%
2026-04-02	32.20	34.54	1.34	4.04%	31.02	34.73	792359	260198	14.32%
2026-04-01	29.40	33.20	3.00	9.93%	29.29	33.22	819697	261420	14.82%
2026-03-31	28.27	30.20	2.75	10.02%	27.01	30.20	704793	200859	12.74%
2026-03-30	26.82	27.45	1.41	5.41%	26.28	28.64	658072	182722	11.89%
2026-03-27	23.25	26.04	2.37	10.01%	23.04	26.04	280775	69919	5.07%
2026-03-26	21.88	23.67	2.15	9.99%	21.52	23.67	502251	114301	9.08%
2026-03-25	20.30	21.52	1.73	8.74%	20.30	21.77	392997	83623	7.10%
2026-03-24	18.50	19.79	1.80	10.01%	18.31	19.79	275504	53162	4.98%
2026-03-23	18.34	17.99	-0.77	-4.10%	17.76	18.93	140698	25732	2.54%
2026-03-20	18.65	18.76	-0.04	-0.21%	18.49	19.48	152836	28929	2.76%
2026-03-19	17.60	18.80	1.06	5.98%	17.31	19.28	194076	35645	3.51%
2026-03-18	17.32	17.74	0.52	3.02%	17.22	17.85	81844	14385	1.48%
2026-03-17	17.89	17.22	-0.42	-2.38%	17.21	18.04	82574	14520	1.49%
2026-03-16	18.25	17.64	-0.87	-4.70%	17.38	18.37	140344	24892	2.54%
2026-03-13	18.37	18.51	0.16	0.87%	18.17	18.89	131693	24356	2.38%
2026-03-12	18.97	18.35	-0.70	-3.67%	18.10	18.97	140576	25932	2.54%
2026-03-11	19.60	19.05	-0.52	-2.66%	18.88	19.67	178006	33962	3.22%
2026-03-10	19.53	19.57	0.91	4.88%	18.86	19.79	275865	53239	4.99%
2026-03-09	18.18	18.66	1.70	10.02%	17.91	18.66	264359	48612	4.78%
2026-03-06	16.66	16.96	0.26	1.56%	16.65	17.33	62244	10600	1.13%
2026-03-05	16.93	16.70	-0.03	-0.18%	16.64	17.20	74621	12643	1.35%
2026-03-04	16.55	16.73	-0.07	-0.42%	16.32	16.96	95252	15952	1.72%
2026-03-03	18.51	16.80	-1.64	-8.89%	16.71	18.85	146496	25799	2.65%
2026-03-02	18.40	18.44	-0.33	-1.76%	18.07	18.80	86086	15850	1.56%
2026-02-27	18.78	18.77	-0.03	-0.16%	18.24	18.85	97156	18008	1.76%
2026-02-26	18.35	18.80	0.51	2.79%	18.00	19.12	105291	19662	1.90%
2026-02-25	17.76	18.29	0.49	2.75%	17.50	18.45	98156	17732	1.77%
2026-02-24	18.47	17.80	-0.05	-0.28%	17.71	18.48	92739	16638	1.68%
2026-02-13	18.16	17.85	-0.40	-2.19%	17.81	18.37	102814	18502	1.86%
2026-02-12	18.77	18.25	-0.33	-1.78%	17.91	18.77	160669	29346	2.90%
2026-02-11	19.05	18.58	-0.01	-0.05%	18.29	19.47	283860	53576	5.13%
2026-02-10	17.79	18.59	1.69	10.00%	17.48	18.59	202139	36831	3.65%
2026-02-09	16.88	16.90	0.18	1.08%	16.60	17.53	148730	25271	2.69%
2026-02-06	15.75	16.72	1.15	7.39%	15.50	17.10	224875	37015	4.06%
2026-02-05	15.88	15.57	-0.31	-1.95%	15.53	16.26	83504	13260	1.51%
2026-02-04	15.75	15.88	0.14	0.89%	15.50	16.00	62986	9923	1.14%
2026-02-03	15.78	15.74	0.14	0.90%	15.41	15.88	85898	13448	1.55%
2026-02-02	15.48	15.60	-0.03	-0.19%	15.30	16.48	103625	16468	1.87%
2026-01-30	15.46	15.63	0.18	1.17%	15.16	16.00	110603	17185	2.00%
2026-01-29	16.28	15.45	-0.91	-5.56%	15.21	16.35	130448	20589	2.36%
2026-01-28	16.47	16.36	-0.15	-0.91%	15.70	16.60	180690	29017	3.27%