万邦德(002082)股票信息
| 股票代码 | 002082 |
| 股票名称 | 万邦德 |
| 最新价/元 | 7.36 |
| 涨跌额/元 | -0.11 |
| 涨跌幅/% | -1.47 |
| 买入/元 | 7.36 |
| 卖出/元 | 7.37 |
| 昨收/元 | 7.47 |
| 今开/元 | 7.47 |
| 最高/元 | 7.52 |
| 最低/元 | 7.34 |
| 成交量/手 | 198344.00 |
| 成交额/万 | 14693.43 |
| 股净值/元 | 81.78 |
| 市净率 | 1.68 |
| 总市值/万 | 450203.14 |
| 流通值/万 | 407196.36 |
| 换手率/% | 3.59 |
| 入市日期 | 2006-11-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:10 |
万邦德(002082)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 7.47 | 7.36 | -0.11 | -1.47 | 198344.00 | 14693.43 | 3.59 |
| 2025-07-24 | 7.43 | 7.47 | 0.02 | 0.27 | 194505.90 | 14559.08 | 3.52 |
| 2025-07-23 | 7.53 | 7.45 | -0.08 | -1.06 | 259652.00 | 19489.04 | 4.69 |
| 2025-07-22 | 7.85 | 7.53 | -0.41 | -5.16 | 511041.51 | 38835.48 | 9.24 |
| 2025-07-21 | 7.89 | 7.94 | -0.21 | -2.58 | 562501.42 | 44776.29 | 10.17 |
| 2025-07-18 | 8.20 | 8.15 | -0.30 | -3.55 | 878185.12 | 69891.30 | 15.87 |
| 2025-07-17 | 8.85 | 8.45 | -0.12 | -1.40 | 1183022.40 | 102884.34 | 21.38 |
| 2025-07-16 | 8.09 | 8.57 | 0.78 | 10.01 | 983001.39 | 80614.17 | 17.77 |
| 2025-07-15 | 7.79 | 7.79 | 0.71 | 10.03 | 129379.92 | 10078.70 | 2.34 |
| 2025-07-14 | 6.93 | 7.08 | 0.18 | 2.61 | 297158.90 | 21055.29 | 5.37 |
| 2025-07-11 | 6.88 | 6.90 | 0.02 | 0.29 | 155445.90 | 10663.47 | 2.81 |
| 2025-07-10 | 6.86 | 6.88 | 0.02 | 0.29 | 161104.90 | 11116.09 | 2.91 |
| 2025-07-09 | 6.96 | 6.86 | -0.10 | -1.44 | 159717.27 | 10988.69 | 2.89 |
| 2025-07-08 | 6.89 | 6.96 | 0.09 | 1.31 | 225724.00 | 15721.19 | 4.08 |
| 2025-07-07 | 6.92 | 6.87 | -0.03 | -0.44 | 171923.66 | 11897.20 | 3.11 |
| 2025-07-04 | 7.00 | 6.90 | -0.09 | -1.29 | 257419.00 | 18000.35 | 4.65 |
| 2025-07-03 | 6.92 | 6.99 | 0.14 | 2.04 | 275313.00 | 19153.18 | 4.98 |
| 2025-07-02 | 7.02 | 6.85 | -0.16 | -2.28 | 358134.00 | 24985.23 | 6.47 |
| 2025-07-01 | 6.72 | 7.01 | 0.31 | 4.63 | 446702.09 | 30742.94 | 8.07 |
| 2025-06-30 | 6.63 | 6.70 | 0.07 | 1.06 | 150672.00 | 10005.14 | 2.72 |
| 2025-06-27 | 6.59 | 6.63 | 0.02 | 0.30 | 133686.00 | 8843.08 | 2.42 |
| 2025-06-26 | 6.69 | 6.61 | -0.08 | -1.20 | 188866.00 | 12459.79 | 3.41 |
| 2025-06-25 | 6.78 | 6.69 | -0.09 | -1.33 | 199228.01 | 13333.99 | 3.60 |
| 2025-06-24 | 6.69 | 6.78 | 0.09 | 1.35 | 193808.81 | 13090.12 | 3.50 |
| 2025-06-23 | 6.54 | 6.69 | 0.09 | 1.36 | 192754.00 | 12782.90 | 3.48 |
| 2025-06-20 | 6.60 | 6.60 | 0.01 | 0.15 | 210746.00 | 13884.61 | 3.81 |
| 2025-06-19 | 6.78 | 6.59 | -0.23 | -3.37 | 291526.47 | 19410.85 | 5.27 |
| 2025-06-18 | 7.01 | 6.82 | -0.37 | -5.15 | 415345.00 | 28687.15 | 7.51 |
| 2025-06-17 | 7.56 | 7.19 | -0.19 | -2.58 | 399708.01 | 29325.72 | 7.22 |
| 2025-06-16 | 7.29 | 7.38 | 0.09 | 1.24 | 468210.00 | 34197.84 | 8.46 |
| 2025-06-13 | 7.41 | 7.29 | -0.32 | -4.21 | 564602.11 | 41523.35 | 10.21 |
| 2025-06-12 | 7.54 | 7.61 | 0.26 | 3.54 | 779163.03 | 59717.19 | 14.08 |
| 2025-06-11 | 7.71 | 7.35 | -0.63 | -7.90 | 839845.27 | 63041.85 | 15.18 |
| 2025-06-10 | 8.60 | 7.98 | -0.89 | -10.03 | 1035364.23 | 86736.84 | 18.71 |
| 2025-06-09 | 7.91 | 8.87 | 0.57 | 6.87 | 1098502.69 | 94051.10 | 19.86 |
| 2025-06-06 | 7.76 | 8.30 | 0.45 | 5.73 | 1188354.08 | 97257.32 | 21.48 |
| 2025-06-05 | 7.58 | 7.85 | 0.27 | 3.56 | 1083179.91 | 81739.26 | 19.58 |
| 2025-06-04 | 7.57 | 7.58 | 0.69 | 10.02 | 1067361.46 | 79237.05 | 19.29 |
| 2025-06-03 | 6.87 | 6.89 | 0.63 | 10.06 | 273825.16 | 18652.71 | 4.95 |
| 2025-05-30 | 5.69 | 6.26 | 0.57 | 10.02 | 172351.20 | 10359.32 | 3.12 |
| 2025-05-29 | 5.58 | 5.69 | 0.09 | 1.61 | 75989.00 | 4292.95 | 1.37 |
| 2025-05-28 | 5.59 | 5.60 | -0.01 | -0.18 | 60500.00 | 3383.21 | 1.09 |
| 2025-05-27 | 5.58 | 5.61 | 0.04 | 0.72 | 63361.00 | 3539.30 | 1.15 |
| 2025-05-26 | 5.66 | 5.57 | -0.13 | -2.28 | 93896.01 | 5257.03 | 1.70 |
| 2025-05-23 | 5.73 | 5.70 | -0.02 | -0.35 | 61850.02 | 3567.23 | 1.12 |
| 2025-05-22 | 5.86 | 5.72 | -0.15 | -2.56 | 59766.99 | 3458.66 | 1.08 |
| 2025-05-21 | 5.85 | 5.87 | 0.01 | 0.17 | 64090.01 | 3763.31 | 1.16 |
| 2025-05-20 | 5.75 | 5.86 | 0.11 | 1.91 | 74262.01 | 4324.17 | 1.34 |
| 2025-05-19 | 5.75 | 5.75 | -0.01 | -0.17 | 50798.00 | 2913.04 | 0.92 |
| 2025-05-16 | 5.72 | 5.76 | 0.05 | 0.88 | 47631.00 | 2722.61 | 0.86 |
| 2025-05-15 | 5.70 | 5.71 | 0.01 | 0.18 | 48404.00 | 2775.60 | 0.87 |
| 2025-05-14 | 5.74 | 5.70 | -0.04 | -0.70 | 39577.00 | 2255.18 | 0.72 |
| 2025-05-13 | 5.75 | 5.74 | 0.02 | 0.35 | 59841.99 | 3459.23 | 1.08 |
| 2025-05-12 | 5.81 | 5.72 | -0.06 | -1.04 | 53105.97 | 3035.94 | 0.96 |
| 2025-05-09 | 5.86 | 5.78 | -0.05 | -0.86 | 54866.00 | 3174.56 | 0.99 |
| 2025-05-08 | 5.75 | 5.83 | 0.06 | 1.04 | 43855.77 | 2548.88 | 0.79 |
| 2025-05-07 | 5.73 | 5.77 | 0.06 | 1.05 | 45271.00 | 2611.78 | 0.82 |
| 2025-05-06 | 5.62 | 5.71 | 0.09 | 1.60 | 57623.08 | 3284.88 | 1.04 |
| 2025-04-30 | 5.78 | 5.62 | -0.19 | -3.27 | 67250.00 | 3829.49 | 1.20 |
| 2025-04-29 | 5.75 | 5.81 | 0.08 | 1.40 | 65621.43 | 3811.41 | 1.18 |
| 2025-04-28 | 5.86 | 5.73 | -0.15 | -2.55 | 47304.00 | 2720.29 | 0.85 |
| 2025-04-25 | 5.93 | 5.88 | 0.02 | 0.34 | 48353.08 | 2841.98 | 0.87 |
| 2025-04-24 | 5.84 | 5.86 | 0.03 | 0.52 | 43692.00 | 2566.29 | 0.78 |
| 2025-04-23 | 5.80 | 5.83 | 0.01 | 0.17 | 52997.00 | 3087.51 | 0.95 |
| 2025-04-22 | 5.85 | 5.82 | 0.06 | 1.04 | 39820.00 | 2307.87 | 0.71 |
| 2025-04-21 | 5.67 | 5.76 | 0.09 | 1.59 | 40941.00 | 2345.41 | 0.73 |
| 2025-04-18 | 5.69 | 5.67 | 0.00 | 0.00 | 30107.00 | 1710.22 | 0.54 |
| 2025-04-17 | 5.64 | 5.67 | 0.03 | 0.53 | 29392.00 | 1676.31 | 0.53 |
| 2025-04-16 | 5.76 | 5.64 | -0.16 | -2.76 | 47319.00 | 2683.83 | 0.85 |
| 2025-04-15 | 5.73 | 5.80 | 0.03 | 0.52 | 52052.00 | 3012.85 | 0.93 |
| 2025-04-14 | 5.55 | 5.77 | 0.23 | 4.15 | 72539.00 | 4123.22 | 1.30 |
| 2025-04-11 | 5.48 | 5.54 | 0.03 | 0.54 | 51760.97 | 2866.44 | 0.93 |
| 2025-04-10 | 5.41 | 5.51 | 0.15 | 2.80 | 67031.00 | 3702.08 | 1.20 |
| 2025-04-09 | 5.10 | 5.36 | 0.13 | 2.49 | 104860.00 | 5386.71 | 1.88 |
| 2025-04-08 | 5.38 | 5.23 | -0.30 | -5.43 | 135444.69 | 7163.48 | 2.43 |
| 2025-04-07 | 5.82 | 5.53 | -0.61 | -9.94 | 94686.00 | 5340.28 | 1.70 |
| 2025-04-03 | 6.10 | 6.14 | 0.01 | 0.16 | 68967.02 | 4232.16 | 1.24 |
| 2025-04-02 | 6.13 | 6.13 | 0.01 | 0.16 | 60502.00 | 3702.37 | 1.08 |
| 2025-04-01 | 5.93 | 6.12 | 0.20 | 3.38 | 88799.00 | 5423.00 | 1.59 |
| 2025-03-31 | 6.09 | 5.92 | -0.16 | -2.63 | 73205.02 | 4345.11 | 1.31 |
| 2025-03-28 | 6.10 | 6.08 | -0.04 | -0.65 | 81256.00 | 4975.31 | 1.46 |
| 2025-03-27 | 6.06 | 6.12 | 0.05 | 0.82 | 84753.00 | 5144.02 | 1.52 |
| 2025-03-26 | 6.14 | 6.07 | 0.00 | 0.00 | 58887.00 | 3579.42 | 1.05 |
| 2025-03-25 | 6.16 | 6.07 | -0.12 | -1.94 | 93759.00 | 5706.48 | 1.68 |
| 2025-03-24 | 6.15 | 6.19 | -0.03 | -0.48 | 137532.00 | 8560.54 | 2.46 |
| 2025-03-21 | 6.53 | 6.22 | -0.11 | -1.74 | 204968.00 | 13081.04 | 3.67 |
| 2025-03-20 | 6.03 | 6.33 | 0.31 | 5.15 | 176115.10 | 10982.80 | 3.15 |
| 2025-03-19 | 5.98 | 6.02 | 0.02 | 0.33 | 66846.10 | 4033.73 | 1.20 |
| 2025-03-18 | 6.01 | 6.00 | -0.02 | -0.33 | 38426.00 | 2300.19 | 0.69 |
| 2025-03-17 | 5.96 | 6.02 | 0.07 | 1.18 | 65973.00 | 3951.36 | 1.18 |
| 2025-03-14 | 5.79 | 5.95 | 0.15 | 2.59 | 67729.00 | 3980.83 | 1.21 |
| 2025-03-13 | 5.86 | 5.80 | -0.07 | -1.19 | 62725.00 | 3627.80 | 1.12 |
| 2025-03-12 | 5.84 | 5.87 | 0.05 | 0.86 | 66839.00 | 3917.10 | 1.20 |
| 2025-03-11 | 5.77 | 5.82 | 0.00 | 0.00 | 45236.00 | 2618.38 | 0.73 |
| 2025-03-10 | 5.73 | 5.82 | 0.11 | 1.93 | 66546.00 | 3857.81 | 1.08 |
| 2025-03-07 | 5.77 | 5.71 | -0.06 | -1.04 | 55788.00 | 3190.63 | 0.90 |
| 2025-03-06 | 5.77 | 5.77 | 0.00 | 0.00 | 67892.01 | 3911.49 | 1.10 |
| 2025-03-05 | 5.89 | 5.77 | -0.13 | -2.20 | 71151.00 | 4109.15 | 1.15 |
| 2025-03-04 | 5.86 | 5.90 | 0.00 | 0.00 | 52664.00 | 3091.52 | 0.85 |
| 2025-03-03 | 5.97 | 5.90 | -0.07 | -1.17 | 89404.60 | 5339.70 | 1.45 |
日K线
周K线
月K线
