ST万邦（002082）历史行情

以下为ST万邦近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	11.670	12.850	12.850	11.660	1.170	10.017%	21.44万	0.00亿	0.000%
2026-10-08	12.880	11.680	12.890	11.670	-1.290	-9.946%	23.39万	0.00亿	0.000%
2026-10-07	12.800	12.970	13.340	12.530	0.160	1.249%	2,229.76万	2.89亿	3.927%
2026-10-06	12.800	12.970	13.340	12.530	0.160	1.249%	2,229.76万	2.89亿	3.927%
2026-10-05	12.800	12.970	13.340	12.530	0.160	1.249%	2,229.76万	2.89亿	3.927%
2026-10-02	12.800	12.970	13.340	12.530	0.160	1.249%	2,229.76万	2.89亿	3.927%
2026-10-01	12.800	12.970	13.340	12.530	0.160	1.249%	2,229.76万	2.89亿	3.927%
2026-09-30	12.800	12.970	13.340	12.530	0.160	1.249%	22.30万	0.00亿	0.000%
2026-09-29	13.200	12.810	13.450	12.510	-0.390	-2.955%	26.58万	0.00亿	0.000%
2026-09-28	12.200	13.200	13.200	12.200	1.200	10.000%	33.99万	0.00亿	0.000%
2026-09-27	11.560	12.000	12.510	11.480	0.630	5.541%	3,101.83万	3.78亿	5.462%
2026-09-24	11.560	12.000	12.510	11.480	0.630	5.541%	31.02万	0.00亿	0.000%
2026-09-23	11.280	11.370	11.900	11.210	0.250	2.248%	24.74万	0.00亿	0.000%
2026-09-22	10.080	11.120	11.120	9.950	1.010	9.990%	19.12万	0.00亿	0.000%
2026-09-21	9.550	10.110	10.260	9.480	0.540	5.643%	15.94万	0.00亿	0.000%
2026-09-18	9.500	9.570	9.740	9.460	0.000	0.000%	7.63万	0.00亿	0.000%
2026-09-17	9.150	9.570	9.580	9.150	0.290	3.125%	8.05万	0.00亿	0.000%
2026-09-16	9.400	9.280	9.430	9.100	-0.160	-1.695%	7.57万	0.00亿	0.000%
2026-09-15	9.760	9.440	9.760	9.320	-0.320	-3.279%	11.01万	0.00亿	0.000%
2026-09-14	8.970	9.760	9.880	8.820	0.780	8.686%	15.51万	0.00亿	0.000%
2026-09-11	9.100	8.980	9.120	8.800	-0.210	-2.285%	7.96万	0.00亿	0.000%
2026-09-10	9.410	9.190	9.410	9.140	-0.230	-2.442%	7.30万	0.00亿	0.000%
2026-09-09	9.400	9.420	9.540	9.290	0.030	0.319%	6.32万	0.00亿	0.000%
2026-09-08	9.540	9.390	9.740	9.370	-0.060	-0.635%	11.06万	0.00亿	0.000%
2026-09-07	9.200	9.450	9.570	9.120	0.180	1.942%	8.60万	0.00亿	0.000%
2026-09-04	9.180	9.270	9.500	9.060	0.070	0.761%	9.15万	0.00亿	0.000%
2026-09-03	9.090	9.200	9.330	9.010	0.090	0.988%	8.89万	0.00亿	0.000%
2026-09-02	9.310	9.110	9.310	9.020	-0.230	-2.463%	7.46万	0.00亿	0.000%
2026-09-01	9.350	9.340	9.470	9.280	-0.050	-0.532%	6.50万	0.00亿	0.000%
2026-08-31	9.580	9.390	9.580	9.250	-0.240	-2.492%	9.02万	0.00亿	0.000%
2026-08-28	9.700	9.630	9.810	9.550	-0.140	-1.433%	10.43万	0.00亿	0.000%
2026-08-27	10.010	9.770	10.050	9.640	-0.250	-2.495%	16.05万	0.00亿	0.000%
2026-08-26	9.510	10.020	10.350	9.510	0.420	4.375%	12.80万	0.00亿	0.000%
2026-08-25	9.350	9.600	9.640	9.340	0.160	1.695%	6.18万	0.00亿	0.000%
2026-08-24	9.870	9.440	9.870	9.390	-0.370	-3.772%	8.04万	0.00亿	0.000%
2026-08-21	9.770	9.810	9.870	9.510	-0.160	-1.605%	8.48万	0.00亿	0.000%
2026-08-20	9.990	9.970	10.150	9.920	0.220	2.256%	9.19万	0.00亿	0.000%
2026-08-19	10.190	9.750	10.200	9.670	-0.260	-2.597%	11.21万	0.00亿	0.000%
2026-08-18	10.520	10.010	10.550	9.990	-0.660	-6.186%	16.69万	0.00亿	0.000%
2026-08-17	10.660	10.670	10.830	10.380	-0.110	-1.020%	11.44万	0.00亿	0.000%
2026-08-14	10.880	10.780	11.190	10.620	-0.170	-1.553%	11.84万	0.00亿	0.000%
2026-08-13	11.070	10.950	11.580	10.780	-0.230	-2.057%	16.81万	0.00亿	0.000%
2026-08-12	10.750	11.180	11.750	10.750	0.350	3.232%	17.05万	0.00亿	0.000%
2026-08-11	10.430	10.830	11.070	10.230	0.330	3.143%	14.07万	0.00亿	0.000%
2026-08-10	10.630	10.500	11.070	10.450	0.050	0.478%	14.03万	0.00亿	0.000%
2026-08-07	10.080	10.450	10.560	10.030	0.250	2.451%	11.74万	0.00亿	0.000%
2026-08-06	10.240	10.200	10.250	10.010	-0.060	-0.585%	8.59万	0.00亿	0.000%
2026-08-05	9.900	10.260	10.360	9.780	0.270	2.703%	12.95万	0.00亿	0.000%
2026-08-04	10.020	9.990	10.250	9.910	-0.010	-0.100%	9.85万	0.00亿	0.000%
2026-08-03	9.750	10.000	10.100	9.660	0.190	1.937%	10.49万	0.00亿	0.000%
2026-07-31	9.300	9.810	10.150	9.080	0.460	4.920%	17.51万	0.00亿	0.000%
2026-07-30	10.160	9.350	10.480	9.280	-0.830	-8.153%	20.01万	0.00亿	0.000%
2026-07-29	10.260	10.180	10.980	10.150	0.150	1.496%	24.57万	0.00亿	0.000%
2026-07-28	9.130	10.030	10.030	9.070	0.910	9.978%	17.91万	0.00亿	0.000%
2026-07-27	8.730	9.120	9.120	8.530	0.070	0.773%	13.85万	0.00亿	0.000%
2026-07-24	8.970	9.050	9.480	8.880	0.110	1.230%	19.45万	0.00亿	0.000%
2026-07-23	9.410	8.940	9.510	8.650	-0.610	-6.387%	24.01万	0.00亿	0.000%
2026-07-22	10.080	9.550	10.590	9.430	-0.780	-7.551%	15.19万	0.00亿	0.000%
2026-07-21	10.930	10.330	10.950	10.080	-0.870	-7.768%	19.05万	0.00亿	0.000%
2026-07-20	11.290	11.200	11.750	10.820	0.380	3.512%	17.71万	0.00亿	0.000%
2026-07-17	11.900	10.820	12.200	10.800	-0.480	-4.248%	14.52万	0.00亿	0.000%
2026-07-16	11.450	11.300	11.890	11.190	-0.480	-4.075%	11.25万	0.00亿	0.000%
2026-07-15	11.580	11.780	12.500	11.370	0.200	1.727%	16.32万	0.00亿	0.000%
2026-07-14	11.950	11.580	12.220	11.100	-0.300	-2.525%	11.77万	0.00亿	0.000%
2026-07-13	12.120	11.880	12.400	11.790	-0.410	-3.336%	8.94万	0.00亿	0.000%
2026-07-10	11.900	12.290	12.540	11.750	0.030	0.245%	13.82万	0.00亿	0.000%
2026-07-09	12.660	12.260	13.120	12.110	-0.610	-4.740%	17.86万	0.00亿	0.000%
2026-07-08	11.930	12.870	13.330	11.740	0.700	5.752%	19.53万	0.00亿	0.000%
2026-07-07	11.740	12.170	12.350	11.420	0.270	2.269%	15.12万	0.00亿	0.000%
2026-07-06	11.630	11.900	12.750	11.460	0.310	2.675%	23.72万	0.00亿	0.000%
2026-07-03	11.040	11.590	11.590	11.040	0.550	4.982%	14.58万	0.00亿	0.000%
2026-07-02	10.860	11.040	11.550	10.840	0.040	0.364%	13.71万	0.00亿	0.000%
2026-07-01	10.490	11.000	11.050	10.360	0.480	4.563%	15.38万	0.00亿	0.000%
2026-06-30	10.970	10.520	11.180	10.270	-0.230	-2.140%	12.75万	0.00亿	0.000%
2026-06-29	11.200	10.750	11.480	10.570	-0.380	-3.414%	12.77万	0.00亿	0.000%
2026-06-26	11.600	11.130	11.830	11.120	-0.580	-4.953%	12.83万	0.00亿	0.000%
2026-06-25	12.060	11.710	12.070	11.710	-0.620	-5.028%	14.07万	0.00亿	0.000%
2026-06-24	12.320	12.330	12.940	12.210	0.010	0.081%	11.35万	0.00亿	0.000%
2026-06-23	12.770	12.320	12.940	12.320	-0.650	-5.012%	11.50万	0.00亿	0.000%
2026-06-22	13.520	12.970	13.650	12.970	-0.680	-4.982%	3.14万	0.00亿	0.000%
2026-06-18	13.770	13.650	14.150	13.110	-0.030	-0.219%	16.74万	0.00亿	0.000%
2026-06-17	13.480	13.680	13.680	13.420	0.650	4.988%	2.44万	0.00亿	0.000%
2026-06-16	12.500	13.030	13.030	12.410	0.620	4.996%	10.71万	0.00亿	0.000%
2026-06-15	12.310	12.410	12.410	12.310	0.590	4.992%	1.92万	0.00亿	0.000%
2026-06-12	11.790	11.820	12.380	11.550	-0.140	-1.171%	14.79万	0.00亿	0.000%
2026-06-11	12.010	11.960	12.180	11.960	-0.630	-5.004%	7.05万	0.00亿	0.000%
2026-06-10	12.910	12.590	12.940	12.590	-0.660	-4.981%	7.04万	0.00亿	0.000%
2026-06-09	13.560	13.250	13.730	13.220	-0.670	-4.813%	14.91万	0.00亿	0.000%
2026-06-08	13.380	13.920	13.930	13.300	0.650	4.898%	19.89万	0.00亿	0.000%
2026-06-05	13.460	13.270	13.790	13.260	-0.690	-4.943%	23.13万	0.00亿	0.000%
2026-06-04	13.960	13.960	14.310	13.960	-0.730	-4.969%	13.58万	0.00亿	0.000%
2026-06-03	15.060	14.690	15.430	14.690	-0.770	-4.981%	6.37万	0.00亿	0.000%
2026-06-02	16.080	15.460	16.190	15.340	-0.510	-3.193%	12.12万	0.00亿	0.000%
2026-06-01	15.380	15.970	16.150	15.250	0.560	3.634%	13.90万	0.00亿	0.000%
2026-05-29	15.150	15.410	15.840	14.650	0.090	0.587%	19.37万	0.00亿	0.000%
2026-05-28	14.810	15.320	16.150	14.810	-0.060	-0.390%	26.20万	0.00亿	0.000%
2026-05-27	14.660	15.380	15.380	14.020	0.730	4.983%	24.15万	0.00亿	0.000%
2026-05-26	14.220	14.650	14.650	14.120	0.700	5.018%	20.78万	0.00亿	0.000%
2026-05-25	14.020	13.950	14.500	13.900	-0.680	-4.648%	31.77万	0.00亿	0.000%
2026-05-22	14.710	14.630	15.150	14.630	-0.770	-5.000%	13.76万	0.00亿	0.000%
2026-05-21	15.400	15.400	16.180	15.400	-0.810	-4.997%	54.71万	0.00亿	0.000%
2026-05-20	16.210	16.210	16.210	16.210	-0.850	-4.982%	6.89万	0.00亿	0.000%
2026-05-19	17.060	17.060	17.500	17.060	-0.900	-5.011%	13.78万	0.00亿	0.000%
2026-05-18	17.960	17.960	18.060	17.960	-0.950	-5.024%	17.23万	0.00亿	0.000%
2026-05-15	18.910	18.910	18.910	18.910	-0.990	-4.975%	12.43万	0.00亿	0.000%
2026-05-14	19.900	19.900	19.900	19.900	-1.050	-5.012%	1.38万	0.00亿	0.000%
2026-05-13	20.950	20.950	20.950	20.950	-1.100	-4.989%	0.15万	0.00亿	0.000%
2026-05-12	22.050	22.050	22.050	22.050	-1.160	-4.998%	0.09万	0.00亿	0.000%
2026-05-11	23.210	23.210	23.210	23.210	-1.220	-4.994%	0.15万	0.00亿	0.000%
2026-05-08	24.430	24.430	24.430	24.430	-1.290	-5.016%	0.31万	0.00亿	0.000%
2026-05-07	25.720	25.720	25.720	25.720	-1.350	-4.987%	0.15万	0.00亿	0.000%
2026-05-06	27.070	27.070	27.070	27.070	-1.420	-4.984%	0.18万	0.00亿	0.000%
2026-04-29	28.900	28.490	29.850	27.320	-1.350	-4.524%	55.41万	0.00亿	0.000%
2026-04-28	30.180	29.840	31.450	28.500	0.040	0.134%	58.75万	0.00亿	0.000%
2026-04-27	28.300	29.800	30.720	28.280	1.160	4.050%	37.35万	0.00亿	0.000%
2026-04-24	27.970	28.640	29.810	27.710	0.670	2.395%	35.64万	0.00亿	0.000%
2026-04-23	27.880	27.970	28.280	27.400	-0.190	-0.675%	18.81万	0.00亿	0.000%
2026-04-22	27.680	28.160	28.500	27.570	0.280	1.004%	20.94万	0.00亿	0.000%
2026-04-21	28.670	27.880	29.000	27.730	-0.910	-3.161%	30.38万	0.00亿	0.000%
2026-04-20	29.280	28.790	29.580	27.500	-0.490	-1.673%	32.45万	0.00亿	0.000%
2026-04-17	28.600	29.280	29.790	28.520	0.270	0.931%	45.13万	0.00亿	0.000%
2026-04-16	28.220	29.010	29.140	27.310	0.600	2.112%	55.63万	0.00亿	0.000%
2026-04-15	29.500	28.410	29.550	27.880	-0.280	-0.976%	55.18万	0.00亿	0.000%
2026-04-14	28.750	28.690	29.440	28.540	-0.010	-0.035%	40.17万	0.00亿	0.000%
2026-04-13	29.790	28.700	29.790	28.000	0.000	0.000%	48.89万	0.00亿	0.000%
2026-04-10	30.190	29.800	30.700	29.210	0.000	0.000%	72.87万	0.00亿	0.000%
2026-04-09	35.330	32.260	35.800	31.470	0.000	0.000%	74.99万	0.00亿	0.000%
2026-04-08	35.000	34.820	35.810	33.000	0.000	0.000%	74.03万	0.00亿	0.000%
2026-04-07	34.620	36.240	36.240	33.300	0.000	0.000%	71.52万	0.00亿	0.000%
2026-04-03	32.890	34.050	35.000	32.890	0.000	0.000%	63.24万	0.00亿	0.000%
2026-04-02	32.200	34.540	34.730	31.020	0.000	0.000%	79.24万	0.00亿	0.000%
2026-04-01	29.400	33.200	33.220	29.290	0.000	0.000%	81.97万	0.00亿	0.000%