万邦德（002082）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2020-11-26	13.99	13.99	13.50	13.76	-0.03	-0.22	28,724	3,930	3.55	1.21
2020-11-25	14.01	14.18	13.71	13.79	-0.33	-2.34	32,440	4,492	3.33	1.36
2020-11-24	14.04	14.26	13.96	14.12	-0.06	-0.42	33,028	4,651	2.12	1.39
2020-11-23	14.69	14.69	14.13	14.18	-0.41	-2.81	53,191	7,605	3.84	2.23
2020-11-20	14.49	14.69	14.42	14.59	0.04	0.27	21,664	3,152	1.86	0.91
2020-11-19	14.65	14.74	14.30	14.55	-0.14	-0.95	38,205	5,531	3.00	1.61
2020-11-18	14.70	14.90	14.51	14.69	-0.13	-0.88	29,111	4,271	2.63	1.22
2020-11-17	15.05	15.20	14.74	14.82	-0.19	-1.27	49,401	7,366	3.06	2.08
2020-11-16	14.71	15.05	14.55	15.01	0.32	2.18	61,208	9,129	3.40	2.57
2020-11-13	14.58	14.86	14.45	14.69	-0.06	-0.41	38,447	5,608	2.78	1.62
2020-11-12	14.81	15.14	14.65	14.75	-0.11	-0.74	48,879	7,250	3.30	2.05
2020-11-11	14.76	15.15	14.62	14.86	0.09	0.61	48,499	7,208	3.59	2.04
2020-11-10	14.80	15.26	14.66	14.77	0.01	0.07	58,337	8,722	4.07	2.45
2020-11-09	14.72	15.00	14.55	14.76	0.06	0.41	53,250	7,866	3.06	2.24
2020-11-06	15.19	15.22	14.60	14.70	-0.31	-2.07	45,755	6,773	4.13	1.92
2020-11-05	15.09	15.36	14.95	15.01	0.01	0.07	64,853	9,794	2.73	2.72
2020-11-04	14.44	15.26	14.19	15.00	0.69	4.82	102,367	15,259	7.48	4.30
2020-11-03	13.84	14.49	13.80	14.31	0.41	2.95	38,698	5,455	4.96	1.63
2020-11-02	14.00	14.40	13.35	13.90	-0.50	-3.47	70,820	9,844	7.29	2.98
2020-10-30	14.43	14.57	14.35	14.40	-0.16	-1.10	29,473	4,249	1.51	1.24
2020-10-29	14.39	14.74	14.39	14.56	-0.02	-0.14	31,435	4,580	2.40	1.32
2020-10-28	14.55	14.68	14.28	14.58	0.00	0.00	24,243	3,514	2.74	1.02
2020-10-27	14.44	14.72	14.44	14.58	-0.03	-0.21	25,271	3,674	1.92	1.06
2020-10-26	14.41	14.75	14.31	14.61	0.21	1.46	32,152	4,688	3.06	1.35
2020-10-23	14.84	14.97	14.36	14.40	-0.36	-2.44	45,615	6,673	4.13	1.92
2020-10-22	15.02	15.10	14.31	14.76	-0.49	-3.21	99,017	14,486	5.18	4.16
2020-10-21	15.15	15.66	14.83	15.25	0.49	3.32	132,309	20,208	5.62	5.56
2020-10-20	14.90	14.90	14.21	14.76	0.09	0.61	45,783	6,653	4.70	1.92
2020-10-19	14.99	15.00	14.52	14.67	-0.25	-1.68	48,277	7,114	3.22	2.03
2020-10-16	15.31	15.57	14.72	14.92	-0.42	-2.74	81,089	12,139	5.54	3.41
2020-10-15	15.18	15.41	14.86	15.34	0.16	1.05	69,154	10,539	3.62	2.91
2020-10-14	14.82	15.86	14.64	15.18	0.47	3.20	152,923	23,444	8.29	6.43
2020-10-13	15.05	15.05	14.58	14.71	-0.15	-1.01	58,947	8,669	3.16	2.48
2020-10-12	15.20	15.26	14.62	14.86	-0.04	-0.27	88,720	13,241	4.30	3.73
2020-10-09	14.82	15.29	14.76	14.90	0.31	2.12	50,124	7,486	3.63	2.11

起始日期	上市日
截止日期	今日

万邦德 (002082)

万邦德(002082) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值