理邦仪器（300206）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(%)
2020-12-02	17.30	17.37	17.01	17.17	-0.03	-0.17	52,880	9,063	2.09	0.91
2020-12-01	16.86	17.30	16.76	17.20	0.34	2.02	67,268	11,532	3.20	1.16
2020-11-30	16.86	17.13	16.63	16.86	0.10	0.60	58,802	9,957	2.98	1.01
2020-11-27	16.86	17.12	16.60	16.76	-0.10	-0.59	47,620	8,000	3.08	0.82
2020-11-26	17.06	17.32	16.83	16.86	0.01	0.06	69,295	11,798	2.91	1.19
2020-11-25	17.17	17.22	16.56	16.85	-0.35	-2.03	84,773	14,328	3.84	1.46
2020-11-24	17.50	17.54	17.12	17.20	-0.20	-1.15	47,226	8,148	2.41	0.81
2020-11-23	17.36	17.50	17.11	17.40	0.02	0.12	59,802	10,376	2.24	1.03
2020-11-20	17.61	17.70	17.36	17.38	-0.31	-1.75	58,386	10,205	1.92	1.00
2020-11-19	17.18	17.71	16.92	17.69	0.34	1.96	92,867	16,159	4.55	1.60
2020-11-18	17.28	17.76	17.05	17.35	0.07	0.41	93,760	16,266	4.11	1.61
2020-11-17	17.95	18.03	16.95	17.28	-0.64	-3.57	131,121	22,686	6.03	2.25
2020-11-16	18.11	18.20	17.80	17.92	0.02	0.11	58,309	10,486	2.23	1.00
2020-11-13	18.13	18.20	17.75	17.90	-0.22	-1.21	59,663	10,701	2.48	1.03
2020-11-12	18.40	18.50	17.88	18.12	-0.18	-0.98	84,754	15,352	3.39	1.46
2020-11-11	18.52	18.85	18.30	18.30	-0.38	-2.03	82,501	15,273	2.94	1.42
2020-11-10	19.31	19.43	18.61	18.68	-0.73	-3.76	114,840	21,584	4.22	1.97
2020-11-09	19.18	19.70	19.03	19.41	0.29	1.52	91,319	17,761	3.50	1.57
2020-11-06	19.94	19.96	18.72	19.12	-0.78	-3.92	112,221	21,463	6.23	1.93
2020-11-05	19.86	20.18	19.81	19.90	0.10	0.51	65,225	13,005	1.87	1.12
2020-11-04	20.10	20.14	19.50	19.80	-0.40	-1.98	91,525	18,108	3.17	1.57
2020-11-03	19.82	20.32	19.70	20.20	0.31	1.56	68,821	13,833	3.12	1.18
2020-11-02	20.58	20.69	19.60	19.89	-0.80	-3.87	102,483	20,507	5.27	1.76
2020-10-30	21.62	21.70	20.55	20.69	-1.10	-5.05	112,398	23,637	5.28	1.93
2020-10-29	21.40	22.18	21.40	21.79	0.04	0.18	114,516	24,935	3.59	1.97
2020-10-28	21.99	22.62	21.60	21.75	0.65	3.08	160,279	35,284	4.83	2.76
2020-10-27	21.38	21.61	20.72	21.10	-0.35	-1.63	87,730	18,487	4.15	1.51
2020-10-26	20.50	21.63	20.31	21.45	0.75	3.62	79,592	16,808	6.38	1.37
2020-10-23	21.10	21.56	20.66	20.70	-0.57	-2.68	83,743	17,585	4.23	1.44
2020-10-22	21.70	21.88	20.89	21.27	-0.66	-3.01	94,318	20,101	4.51	1.62
2020-10-21	22.20	22.47	21.77	21.93	-0.23	-1.04	61,606	13,611	3.16	1.06
2020-10-20	21.59	22.22	21.59	22.16	0.36	1.65	60,040	13,201	2.89	1.03
2020-10-19	22.88	22.95	21.72	21.80	-0.91	-4.01	105,057	23,259	5.42	1.81
2020-10-16	22.42	22.93	22.03	22.71	0.53	2.39	113,807	25,596	4.06	1.96
2020-10-15	22.66	22.73	22.13	22.18	-0.47	-2.08	104,688	23,325	2.65	1.80
2020-10-14	23.14	23.42	22.57	22.65	-0.51	-2.20	135,627	31,115	3.67	2.33
2020-10-13	23.48	23.48	22.61	23.16	-0.50	-2.11	201,213	46,374	3.68	3.46
2020-10-12	22.96	23.88	22.70	23.66	1.16	5.16	172,790	40,192	5.24	2.97
2020-10-09	22.53	22.61	22.09	22.50	0.16	0.72	126,833	28,380	2.33	2.18

起始日期	上市日
截止日期	今日

理邦仪器 (300206)

理邦仪器(300206) 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