万邦德(002082)股票行情
万邦德(002082)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 7.51 | 7.62 | 0.06 | 0.79% | 7.47 | 7.77 | 262013 | 20062.75 | 4.74% |
| 2025-07-31 | 7.59 | 7.56 | -0.10 | -1.31% | 7.49 | 7.73 | 272047 | 20728.96 | 4.92% |
| 2025-07-30 | 7.68 | 7.66 | -0.06 | -0.78% | 7.55 | 7.87 | 448558 | 34669.27 | 8.11% |
| 2025-07-29 | 7.45 | 7.72 | 0.25 | 3.35% | 7.36 | 7.89 | 495274 | 37856.79 | 8.95% |
| 2025-07-28 | 7.43 | 7.47 | 0.11 | 1.49% | 7.34 | 7.52 | 173197 | 12902.84 | 3.13% |
| 2025-07-25 | 7.47 | 7.36 | -0.11 | -1.47% | 7.34 | 7.52 | 198344 | 14693.43 | 3.59% |
| 2025-07-24 | 7.43 | 7.47 | 0.02 | 0.27% | 7.43 | 7.63 | 194506 | 14559.08 | 3.52% |
| 2025-07-23 | 7.53 | 7.45 | -0.08 | -1.06% | 7.40 | 7.59 | 259652 | 19489.04 | 4.69% |
| 2025-07-22 | 7.85 | 7.53 | -0.41 | -5.16% | 7.50 | 7.86 | 511042 | 38835.48 | 9.24% |
| 2025-07-21 | 7.89 | 7.94 | -0.21 | -2.58% | 7.83 | 8.10 | 562501 | 44776.29 | 10.17% |
| 2025-07-18 | 8.20 | 8.15 | -0.30 | -3.55% | 7.63 | 8.28 | 878185 | 69891.30 | 15.87% |
| 2025-07-17 | 8.85 | 8.45 | -0.12 | -1.40% | 8.34 | 9.10 | 1183022 | 102884.34 | 21.38% |
| 2025-07-16 | 8.09 | 8.57 | 0.78 | 10.01% | 7.90 | 8.57 | 983001 | 80614.16 | 17.77% |
| 2025-07-15 | 7.79 | 7.79 | 0.71 | 10.03% | 7.79 | 7.79 | 129380 | 10078.70 | 2.34% |
| 2025-07-14 | 6.93 | 7.08 | 0.18 | 2.61% | 6.93 | 7.25 | 297159 | 21055.29 | 5.37% |
| 2025-07-11 | 6.88 | 6.90 | 0.02 | 0.29% | 6.78 | 6.95 | 155446 | 10663.47 | 2.81% |
| 2025-07-10 | 6.86 | 6.88 | 0.02 | 0.29% | 6.77 | 6.99 | 161105 | 11116.09 | 2.91% |
| 2025-07-09 | 6.96 | 6.86 | -0.10 | -1.44% | 6.84 | 6.96 | 159717 | 10988.69 | 2.89% |
| 2025-07-08 | 6.89 | 6.96 | 0.09 | 1.31% | 6.88 | 7.10 | 225724 | 15721.19 | 4.08% |
| 2025-07-07 | 6.92 | 6.87 | -0.03 | -0.43% | 6.83 | 7.09 | 171924 | 11897.20 | 3.11% |
| 2025-07-04 | 7.00 | 6.90 | -0.09 | -1.29% | 6.89 | 7.26 | 257419 | 18000.35 | 4.65% |
| 2025-07-03 | 6.92 | 6.99 | 0.14 | 2.04% | 6.77 | 7.05 | 275313 | 19153.18 | 4.98% |
| 2025-07-02 | 7.02 | 6.85 | -0.16 | -2.28% | 6.81 | 7.14 | 358134 | 24985.23 | 6.47% |
| 2025-07-01 | 6.72 | 7.01 | 0.31 | 4.63% | 6.70 | 7.05 | 446702 | 30742.94 | 8.07% |
| 2025-06-30 | 6.63 | 6.70 | 0.07 | 1.06% | 6.54 | 6.71 | 150672 | 10005.14 | 2.72% |
| 2025-06-27 | 6.59 | 6.63 | 0.02 | 0.30% | 6.57 | 6.66 | 133686 | 8843.08 | 2.42% |
| 2025-06-26 | 6.69 | 6.61 | -0.08 | -1.20% | 6.54 | 6.69 | 188866 | 12459.79 | 3.41% |
| 2025-06-25 | 6.78 | 6.69 | -0.09 | -1.33% | 6.64 | 6.78 | 199228 | 13333.99 | 3.60% |
| 2025-06-24 | 6.69 | 6.78 | 0.09 | 1.35% | 6.64 | 6.84 | 193809 | 13090.12 | 3.50% |
| 2025-06-23 | 6.54 | 6.69 | 0.09 | 1.36% | 6.47 | 6.73 | 192754 | 12782.90 | 3.48% |
| 2025-06-20 | 6.60 | 6.60 | 0.01 | 0.15% | 6.52 | 6.65 | 210746 | 13884.61 | 3.81% |
| 2025-06-19 | 6.78 | 6.59 | -0.23 | -3.37% | 6.57 | 6.79 | 291526 | 19410.85 | 5.27% |
| 2025-06-18 | 7.01 | 6.82 | -0.37 | -5.15% | 6.78 | 7.10 | 415345 | 28687.15 | 7.51% |
| 2025-06-17 | 7.56 | 7.19 | -0.19 | -2.57% | 7.15 | 7.62 | 399708 | 29325.72 | 7.22% |
| 2025-06-16 | 7.29 | 7.38 | 0.09 | 1.23% | 6.99 | 7.45 | 468210 | 34197.84 | 8.46% |
| 2025-06-13 | 7.41 | 7.29 | -0.32 | -4.20% | 7.19 | 7.63 | 564602 | 41523.36 | 10.21% |
| 2025-06-12 | 7.54 | 7.61 | 0.26 | 3.54% | 7.54 | 7.99 | 779163 | 59717.18 | 14.08% |
| 2025-06-11 | 7.71 | 7.35 | -0.63 | -7.89% | 7.32 | 7.84 | 839845 | 63041.85 | 15.18% |
| 2025-06-10 | 8.60 | 7.98 | -0.89 | -10.03% | 7.98 | 8.75 | 1035364 | 86736.84 | 18.71% |
| 2025-06-09 | 7.91 | 8.87 | 0.57 | 6.87% | 7.91 | 9.12 | 1098503 | 94051.09 | 19.86% |
| 2025-06-06 | 7.76 | 8.30 | 0.45 | 5.73% | 7.76 | 8.58 | 1188354 | 97257.32 | 21.48% |
| 2025-06-05 | 7.58 | 7.85 | 0.27 | 3.56% | 7.18 | 8.25 | 1083180 | 81739.27 | 19.58% |
| 2025-06-04 | 7.57 | 7.58 | 0.69 | 10.01% | 7.12 | 7.58 | 1067362 | 79237.05 | 19.29% |
| 2025-06-03 | 6.87 | 6.89 | 0.63 | 10.06% | 6.52 | 6.89 | 273825 | 18652.71 | 4.95% |
| 2025-05-30 | 5.69 | 6.26 | 0.57 | 10.02% | 5.69 | 6.26 | 172351 | 10359.32 | 3.12% |
| 2025-05-29 | 5.58 | 5.69 | 0.09 | 1.61% | 5.55 | 5.69 | 75989 | 4292.95 | 1.37% |
| 2025-05-28 | 5.59 | 5.60 | -0.01 | -0.18% | 5.53 | 5.67 | 60500 | 3383.21 | 1.09% |
| 2025-05-27 | 5.58 | 5.61 | 0.04 | 0.72% | 5.51 | 5.64 | 63361 | 3539.30 | 1.15% |
| 2025-05-26 | 5.66 | 5.57 | -0.13 | -2.28% | 5.52 | 5.73 | 93896 | 5257.03 | 1.70% |
| 2025-05-23 | 5.73 | 5.70 | -0.02 | -0.35% | 5.67 | 5.84 | 61850 | 3567.23 | 1.12% |
| 2025-05-22 | 5.86 | 5.72 | -0.15 | -2.56% | 5.71 | 5.87 | 59767 | 3458.66 | 1.08% |
| 2025-05-21 | 5.85 | 5.87 | 0.01 | 0.17% | 5.82 | 5.94 | 64090 | 3763.31 | 1.16% |
| 2025-05-20 | 5.75 | 5.86 | 0.11 | 1.91% | 5.75 | 5.87 | 74262 | 4324.17 | 1.34% |
| 2025-05-19 | 5.75 | 5.75 | -0.01 | -0.17% | 5.70 | 5.78 | 50798 | 2913.04 | 0.92% |
| 2025-05-16 | 5.72 | 5.76 | 0.05 | 0.88% | 5.64 | 5.77 | 47631 | 2722.61 | 0.86% |
| 2025-05-15 | 5.70 | 5.71 | 0.01 | 0.18% | 5.69 | 5.79 | 48404 | 2775.60 | 0.87% |
| 2025-05-14 | 5.74 | 5.70 | -0.04 | -0.70% | 5.66 | 5.74 | 39577 | 2255.18 | 0.72% |
| 2025-05-13 | 5.75 | 5.74 | 0.02 | 0.35% | 5.72 | 5.85 | 59842 | 3459.23 | 1.08% |
| 2025-05-12 | 5.81 | 5.72 | -0.06 | -1.04% | 5.67 | 5.84 | 53106 | 3035.94 | 0.96% |
| 2025-05-09 | 5.86 | 5.78 | -0.05 | -0.86% | 5.73 | 5.86 | 54866 | 3174.56 | 0.99% |
| 2025-05-08 | 5.75 | 5.83 | 0.06 | 1.04% | 5.73 | 5.87 | 43856 | 2548.88 | 0.79% |
| 2025-05-07 | 5.73 | 5.77 | 0.06 | 1.05% | 5.72 | 5.81 | 45271 | 2611.78 | 0.82% |
| 2025-05-06 | 5.62 | 5.71 | 0.09 | 1.60% | 5.62 | 5.75 | 57623 | 3284.88 | 1.04% |
| 2025-04-30 | 5.78 | 5.62 | -0.19 | -3.27% | 5.62 | 5.83 | 67250 | 3829.49 | 1.20% |
| 2025-04-29 | 5.75 | 5.81 | 0.08 | 1.40% | 5.73 | 5.87 | 65621 | 3811.41 | 1.18% |
| 2025-04-28 | 5.86 | 5.73 | -0.15 | -2.55% | 5.67 | 5.86 | 47304 | 2720.29 | 0.85% |
| 2025-04-25 | 5.93 | 5.88 | 0.02 | 0.34% | 5.82 | 5.95 | 48353 | 2841.98 | 0.87% |
| 2025-04-24 | 5.84 | 5.86 | 0.03 | 0.51% | 5.80 | 5.94 | 43692 | 2566.29 | 0.78% |
| 2025-04-23 | 5.80 | 5.83 | 0.01 | 0.17% | 5.76 | 5.85 | 52997 | 3087.51 | 0.95% |
| 2025-04-22 | 5.85 | 5.82 | 0.06 | 1.04% | 5.74 | 5.85 | 39820 | 2307.87 | 0.71% |
| 2025-04-21 | 5.67 | 5.76 | 0.09 | 1.59% | 5.61 | 5.77 | 40941 | 2345.41 | 0.73% |
| 2025-04-18 | 5.69 | 5.67 | 0.00 | 0.00% | 5.63 | 5.75 | 30107 | 1710.22 | 0.54% |
| 2025-04-17 | 5.64 | 5.67 | 0.03 | 0.53% | 5.60 | 5.75 | 29392 | 1676.31 | 0.53% |
| 2025-04-16 | 5.76 | 5.64 | -0.16 | -2.76% | 5.55 | 5.81 | 47319 | 2683.83 | 0.85% |
| 2025-04-15 | 5.73 | 5.80 | 0.03 | 0.52% | 5.73 | 5.86 | 52052 | 3012.85 | 0.93% |
| 2025-04-14 | 5.55 | 5.77 | 0.23 | 4.15% | 5.55 | 5.79 | 72539 | 4123.22 | 1.30% |
| 2025-04-11 | 5.48 | 5.54 | 0.03 | 0.54% | 5.45 | 5.58 | 51761 | 2866.44 | 0.93% |
| 2025-04-10 | 5.41 | 5.51 | 0.15 | 2.80% | 5.41 | 5.58 | 67031 | 3702.08 | 1.20% |
| 2025-04-09 | 5.10 | 5.36 | 0.13 | 2.49% | 4.82 | 5.39 | 104860 | 5386.71 | 1.88% |
| 2025-04-08 | 5.38 | 5.23 | -0.30 | -5.42% | 5.09 | 5.56 | 135445 | 7163.48 | 2.43% |
深证大盘股票行情在线 K线走势图
