*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.24 | 5.43 | 5.23 | 5.33 | +0.95% | 1.38 | 5.94% |
| 2025-08-19 | 5.24 | 5.42 | 5.18 | 5.28 | +0.38% | 1.22 | 5.30% |
| 2025-08-18 | 5.30 | 5.45 | 5.24 | 5.26 | -1.87% | 1.30 | 5.63% |
| 2025-08-15 | 5.30 | 5.43 | 5.25 | 5.36 | +0.75% | 1.35 | 5.82% |
| 2025-08-14 | 5.54 | 5.56 | 5.32 | 5.32 | -5.00% | 1.70 | 7.28% |
| 2025-08-13 | 5.62 | 5.83 | 5.57 | 5.60 | +0.72% | 1.29 | 5.23% |
| 2025-08-12 | 5.70 | 5.73 | 5.46 | 5.56 | -2.11% | 1.36 | 5.63% |
| 2025-08-11 | 5.87 | 5.97 | 5.68 | 5.68 | -5.02% | 2.34 | 9.41% |
| 2025-08-08 | 5.72 | 6.00 | 5.58 | 5.98 | +4.73% | 2.60 | 10.29% |
| 2025-08-07 | 5.46 | 5.71 | 5.41 | 5.71 | +4.96% | 2.40 | 9.79% |
| 2025-08-06 | 5.18 | 5.45 | 5.06 | 5.44 | +4.82% | 1.98 | 8.67% |
| 2025-08-05 | 5.13 | 5.31 | 5.13 | 5.19 | +0.78% | 1.08 | 4.76% |
| 2025-08-04 | 5.23 | 5.41 | 5.12 | 5.15 | -2.09% | 1.62 | 7.12% |
| 2025-08-01 | 5.06 | 5.26 | 4.96 | 5.26 | +4.78% | 1.88 | 8.42% |
| 2025-07-31 | 4.94 | 5.10 | 4.92 | 5.02 | +3.29% | 2.00 | 9.12% |
| 2025-07-30 | 4.63 | 4.91 | 4.61 | 4.86 | +2.32% | 1.61 | 7.82% |
| 2025-07-29 | 4.46 | 4.92 | 4.46 | 4.75 | +1.28% | 2.82 | 14.07% |
| 2025-07-28 | 4.69 | 4.69 | 4.69 | 4.69 | -5.06% | 0.13 | 0.64% |
| 2025-07-25 | 4.95 | 5.02 | 4.92 | 4.94 | -1.98% | 0.94 | 4.37% |
| 2025-07-24 | 4.83 | 5.07 | 4.81 | 5.04 | +4.35% | 1.67 | 7.69% |