*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.72 | 4.88 | 4.62 | 4.83 | +0.42% | 1.11 | 5.35% |
| 2025-07-22 | 4.93 | 4.98 | 4.74 | 4.81 | -2.63% | 1.08 | 5.15% |
| 2025-07-21 | 4.86 | 4.96 | 4.85 | 4.94 | +0.61% | 0.72 | 3.36% |
| 2025-07-18 | 5.08 | 5.09 | 4.86 | 4.91 | -3.91% | 1.22 | 5.70% |
| 2025-07-17 | 5.08 | 5.26 | 5.07 | 5.11 | +0.20% | 1.21 | 5.38% |
| 2025-07-16 | 4.97 | 5.11 | 4.94 | 5.10 | +2.00% | 1.35 | 6.16% |
| 2025-07-15 | 5.11 | 5.12 | 4.91 | 5.00 | -3.29% | 1.62 | 7.50% |
| 2025-07-14 | 5.38 | 5.39 | 5.17 | 5.17 | -4.96% | 1.75 | 7.76% |
| 2025-07-11 | 5.55 | 5.57 | 5.40 | 5.44 | +1.87% | 1.49 | 6.27% |
| 2025-07-10 | 5.35 | 5.46 | 5.30 | 5.34 | -1.66% | 1.33 | 5.74% |
| 2025-07-09 | 5.50 | 5.62 | 5.35 | 5.43 | -0.55% | 2.01 | 8.46% |
| 2025-07-08 | 5.46 | 5.64 | 5.33 | 5.46 | -0.91% | 2.37 | 10.01% |
| 2025-07-07 | 5.29 | 5.61 | 5.20 | 5.51 | +2.99% | 2.44 | 10.28% |
| 2025-07-04 | 5.63 | 5.70 | 5.35 | 5.35 | -4.97% | 3.57 | 15.14% |
| 2025-07-03 | 6.00 | 6.16 | 5.58 | 5.63 | -4.09% | 5.57 | 21.47% |
| 2025-07-02 | 5.72 | 5.87 | 5.67 | 5.87 | +5.01% | 1.94 | 7.71% |
| 2025-07-01 | 5.70 | 5.83 | 5.55 | 5.59 | +0.72% | 3.59 | 14.50% |
| 2025-06-30 | 5.30 | 5.55 | 5.29 | 5.55 | +4.91% | 1.96 | 8.28% |
| 2025-06-27 | 5.06 | 5.29 | 5.04 | 5.29 | +4.96% | 2.45 | 10.81% |
| 2025-06-26 | 5.34 | 5.44 | 5.02 | 5.04 | -2.89% | 2.62 | 11.57% |