万邦德(002082)股票行情 万邦德股票行情 002082股票行情_爱股网
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 |
|---|
| 2025-10-27 | 15.24 | 15.16 | 0.28 | 1.88% | 14.46 | 15.29 | 225423 | 33609.95 | 4.07% |
| 2025-10-24 | 14.99 | 14.88 | -0.04 | -0.27% | 14.77 | 15.20 | 171266 | 25669.94 | 3.10% |
| 2025-10-23 | 15.36 | 14.92 | -0.40 | -2.61% | 14.70 | 15.50 | 225487 | 33836.68 | 4.08% |
| 2025-10-22 | 15.65 | 15.32 | -0.33 | -2.11% | 15.00 | 15.97 | 251702 | 38902.48 | 4.55% |
| 2025-10-21 | 15.43 | 15.65 | 0.30 | 1.95% | 15.13 | 15.97 | 266749 | 41624.90 | 4.82% |
| 2025-10-20 | 15.25 | 15.35 | 0.10 | 0.66% | 14.83 | 15.83 | 309210 | 47434.65 | 5.59% |
| 2025-10-17 | 15.48 | 15.25 | -0.20 | -1.29% | 15.03 | 16.66 | 363434 | 57104.88 | 6.57% |
| 2025-10-16 | 14.99 | 15.45 | 0.50 | 3.34% | 14.70 | 15.45 | 315420 | 47678.21 | 5.70% |
| 2025-10-15 | 14.87 | 14.95 | -0.12 | -0.80% | 14.40 | 15.30 | 317936 | 47201.58 | 5.75% |
| 2025-10-14 | 14.36 | 15.07 | 0.67 | 4.65% | 14.10 | 15.80 | 480438 | 72059.63 | 8.68% |
| 2025-10-13 | 12.09 | 14.40 | 0.97 | 7.22% | 12.09 | 14.58 | 520762 | 71538.91 | 9.41% |
| 2025-10-10 | 12.29 | 13.43 | 1.22 | 9.99% | 12.13 | 13.43 | 268360 | 34707.80 | 4.85% |
| 2025-10-09 | 12.45 | 12.21 | 0.22 | 1.83% | 11.61 | 12.60 | 314311 | 38040.74 | 5.68% |
| 2025-09-30 | 11.09 | 11.99 | 1.09 | 10.00% | 11.01 | 11.99 | 216593 | 25246.50 | 3.91% |
| 2025-09-29 | 11.12 | 10.90 | -0.18 | -1.62% | 10.53 | 11.13 | 142108 | 15345.55 | 2.57% |
| 2025-09-26 | 11.11 | 11.08 | -0.18 | -1.60% | 10.72 | 11.25 | 153055 | 16807.55 | 2.77% |
| 2025-09-25 | 11.38 | 11.26 | 0.01 | 0.09% | 11.01 | 11.61 | 243115 | 27434.25 | 4.39% |
| 2025-09-24 | 11.05 | 11.25 | 0.22 | 1.99% | 10.91 | 11.28 | 166444 | 18525.34 | 3.01% |
| 2025-09-23 | 11.21 | 11.03 | -0.20 | -1.78% | 10.81 | 11.23 | 188800 | 20783.24 | 3.41% |
| 2025-09-22 | 11.36 | 11.23 | -0.09 | -0.80% | 11.11 | 11.69 | 195472 | 22202.40 | 3.53% |
| 2025-09-19 | 11.49 | 11.32 | -0.17 | -1.48% | 11.10 | 11.94 | 274335 | 31427.60 | 4.96% |
| 2025-09-18 | 11.61 | 11.49 | -0.20 | -1.71% | 11.32 | 12.17 | 412694 | 48455.58 | 7.46% |
| 2025-09-17 | 11.57 | 11.69 | 0.07 | 0.60% | 11.29 | 11.79 | 309607 | 35661.57 | 5.60% |
| 2025-09-16 | 11.40 | 11.62 | 0.29 | 2.56% | 11.05 | 11.85 | 465683 | 54032.19 | 8.42% |
| 2025-09-15 | 10.30 | 11.33 | 1.03 | 10.00% | 10.20 | 11.33 | 414720 | 44791.14 | 7.50% |
| 2025-09-12 | 9.98 | 10.30 | 0.41 | 4.15% | 9.88 | 10.67 | 376675 | 38452.76 | 6.81% |
| 2025-09-11 | 9.62 | 9.89 | 0.19 | 1.96% | 9.33 | 10.06 | 269054 | 26024.97 | 4.86% |
| 2025-09-10 | 9.74 | 9.70 | -0.12 | -1.22% | 9.63 | 10.10 | 185133 | 18141.84 | 3.35% |
| 2025-09-09 | 10.14 | 9.82 | -0.42 | -4.10% | 9.63 | 10.24 | 300482 | 29796.51 | 5.43% |
| 2025-09-08 | 9.87 | 10.24 | 0.38 | 3.85% | 9.87 | 10.50 | 426560 | 43565.28 | 7.71% |
| 2025-09-05 | 9.90 | 9.86 | -0.12 | -1.20% | 8.98 | 10.02 | 551892 | 52537.40 | 9.98% |
| 2025-09-04 | 9.80 | 9.98 | 0.33 | 3.42% | 9.65 | 10.10 | 487103 | 48163.44 | 8.80% |
| 2025-09-03 | 9.68 | 9.65 | -0.07 | -0.72% | 9.30 | 10.12 | 456377 | 44065.27 | 8.25% |
| 2025-09-02 | 9.67 | 9.72 | 0.00 | 0.00% | 9.32 | 10.32 | 592820 | 57876.24 | 10.72% |
| 2025-09-01 | 10.12 | 9.72 | 0.17 | 1.78% | 9.56 | 10.51 | 745016 | 73716.88 | 13.47% |
| 2025-08-29 | 9.33 | 9.55 | 0.16 | 1.70% | 9.11 | 9.76 | 640571 | 61010.43 | 11.58% |
| 2025-08-28 | 9.30 | 9.39 | -0.19 | -1.98% | 9.00 | 9.68 | 973841 | 90586.60 | 17.60% |
| 2025-08-27 | 9.40 | 9.58 | 0.87 | 9.99% | 9.19 | 9.58 | 723985 | 68829.12 | 13.09% |
| 2025-08-26 | 7.85 | 8.71 | 0.79 | 9.97% | 7.83 | 8.71 | 474945 | 39721.64 | 8.58% |
| 2025-08-25 | 7.81 | 7.92 | 0.09 | 1.15% | 7.74 | 7.94 | 203537 | 15997.73 | 3.68% |
| 2025-08-22 | 8.04 | 7.83 | -0.03 | -0.38% | 7.74 | 8.04 | 240802 | 18873.19 | 4.35% |
| 2025-08-21 | 8.03 | 7.86 | -0.17 | -2.12% | 7.85 | 8.05 | 245109 | 19445.26 | 4.43% |
| 2025-08-20 | 8.16 | 8.03 | -0.22 | -2.67% | 7.95 | 8.30 | 431631 | 34892.88 | 7.80% |
| 2025-08-19 | 8.24 | 8.25 | 0.23 | 2.87% | 8.16 | 8.82 | 823063 | 69358.55 | 14.88% |
| 2025-08-18 | 7.58 | 8.02 | 0.73 | 10.01% | 7.58 | 8.02 | 192894 | 15282.40 | 3.49% |
| 2025-08-15 | 7.19 | 7.29 | 0.10 | 1.39% | 7.15 | 7.29 | 109437 | 7922.96 | 1.98% |
| 2025-08-14 | 7.34 | 7.19 | -0.16 | -2.18% | 7.18 | 7.40 | 133678 | 9739.87 | 2.42% |
| 2025-08-13 | 7.34 | 7.35 | 0.01 | 0.14% | 7.25 | 7.38 | 113776 | 8330.20 | 2.06% |
| 2025-08-12 | 7.40 | 7.34 | -0.06 | -0.81% | 7.27 | 7.48 | 131541 | 9709.34 | 2.38% |
| 2025-08-11 | 7.30 | 7.40 | 0.11 | 1.51% | 7.24 | 7.41 | 132688 | 9740.05 | 2.40% |
| 2025-08-08 | 7.22 | 7.29 | 0.05 | 0.69% | 7.17 | 7.32 | 137726 | 9987.14 | 2.49% |
| 2025-08-07 | 7.37 | 7.24 | -0.13 | -1.76% | 7.21 | 7.40 | 161873 | 11783.28 | 2.93% |
| 2025-08-06 | 7.54 | 7.37 | -0.17 | -2.25% | 7.34 | 7.58 | 213524 | 15795.69 | 3.86% |
| 2025-08-05 | 7.57 | 7.54 | -0.06 | -0.79% | 7.47 | 7.65 | 167933 | 12658.70 | 3.04% |
| 2025-08-04 | 7.56 | 7.60 | -0.02 | -0.26% | 7.26 | 7.70 | 272472 | 20284.36 | 4.92% |
| 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% |
深证大盘股票行情在线 K线走势图
万邦德(002082)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
