*ST沐邦 sh.603398
14.03
-4.82%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.75 | 14.89 | 14.03 | 14.03 | -4.82% | 1.53 | 2.45% |
| 2026-05-22 | 15.05 | 15.30 | 14.71 | 14.74 | -1.01% | 1.45 | 2.23% |
| 2026-05-21 | 15.20 | 15.35 | 14.68 | 14.89 | -2.36% | 1.40 | 2.17% |
| 2026-05-20 | 15.14 | 15.59 | 14.86 | 15.25 | -0.26% | 1.96 | 2.98% |
| 2026-05-19 | 15.01 | 15.46 | 14.88 | 15.29 | +3.87% | 2.30 | 3.47% |
| 2026-05-18 | 14.34 | 14.72 | 14.10 | 14.72 | +4.99% | 1.55 | 2.48% |
| 2026-05-15 | 13.84 | 14.31 | 13.53 | 14.02 | -1.54% | 2.14 | 3.55% |
| 2026-05-14 | 15.00 | 15.39 | 14.24 | 14.24 | -5.00% | 2.92 | 4.61% |
| 2026-05-13 | 15.04 | 15.46 | 14.60 | 14.99 | +0.67% | 2.07 | 3.16% |
| 2026-05-12 | 14.65 | 14.89 | 14.21 | 14.89 | +5.01% | 1.85 | 2.89% |
| 2026-05-11 | 13.40 | 14.18 | 13.38 | 14.18 | +5.04% | 1.56 | 2.61% |
| 2026-05-08 | 14.41 | 14.41 | 13.03 | 13.50 | -1.60% | 2.59 | 4.40% |
| 2026-05-07 | 13.72 | 13.72 | 13.72 | 13.72 | +4.97% | 0.12 | 0.21% |
| 2026-05-06 | 13.07 | 13.07 | 13.07 | 13.07 | +4.98% | 0.21 | 0.37% |
| 2026-04-30 | 12.45 | 12.45 | 12.45 | 12.45 | +4.97% | 0.30 | 0.55% |
| 2026-04-29 | 11.95 | 12.12 | 11.75 | 11.86 | +0.85% | 1.18 | 2.28% |
| 2026-04-28 | 11.06 | 11.76 | 11.01 | 11.76 | +5.00% | 1.21 | 2.43% |
| 2026-04-27 | 11.76 | 11.87 | 11.20 | 11.20 | -4.36% | 1.08 | 2.16% |
| 2026-04-24 | 11.50 | 12.02 | 11.50 | 11.71 | -1.60% | 0.91 | 1.78% |
| 2026-04-23 | 11.98 | 12.19 | 11.77 | 11.90 | +0.34% | 1.05 | 2.04% |