*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.80 | 5.19 | 4.78 | 5.19 | +5.06% | 2.28 | 10.52% |
| 2025-06-24 | 4.85 | 4.94 | 4.80 | 4.94 | +5.11% | 2.12 | 9.99% |
| 2025-06-23 | 4.60 | 4.77 | 4.59 | 4.70 | -2.69% | 1.70 | 8.40% |
| 2025-06-20 | 5.00 | 5.00 | 4.83 | 4.83 | -4.92% | 1.87 | 8.86% |
| 2025-06-19 | 5.03 | 5.09 | 4.97 | 5.08 | +4.74% | 3.72 | 16.94% |
| 2025-06-18 | 4.58 | 4.85 | 4.53 | 4.85 | +4.98% | 1.95 | 9.58% |
| 2025-06-17 | 4.35 | 4.62 | 4.34 | 4.62 | +5.00% | 1.49 | 7.61% |
| 2025-06-16 | 4.30 | 4.41 | 4.25 | 4.40 | -1.35% | 1.11 | 5.89% |
| 2025-06-13 | 4.65 | 4.68 | 4.46 | 4.46 | -4.90% | 1.33 | 6.78% |
| 2025-06-12 | 4.81 | 4.81 | 4.67 | 4.69 | -3.70% | 1.49 | 7.27% |
| 2025-06-11 | 4.95 | 4.97 | 4.82 | 4.87 | -1.62% | 1.33 | 6.28% |
| 2025-06-10 | 4.79 | 5.04 | 4.77 | 4.95 | +2.91% | 2.02 | 9.46% |
| 2025-06-09 | 4.73 | 4.85 | 4.63 | 4.81 | +1.26% | 1.64 | 8.00% |
| 2025-06-06 | 4.80 | 4.91 | 4.68 | 4.75 | -2.46% | 1.77 | 8.52% |
| 2025-06-05 | 5.08 | 5.10 | 4.87 | 4.87 | -5.07% | 2.35 | 10.98% |
| 2025-06-04 | 4.95 | 5.17 | 4.95 | 5.13 | +2.60% | 1.75 | 7.98% |
| 2025-06-03 | 5.12 | 5.16 | 4.99 | 5.00 | -4.76% | 2.17 | 9.93% |
| 2025-05-30 | 5.33 | 5.41 | 5.25 | 5.25 | -5.06% | 3.22 | 14.00% |
| 2025-05-29 | 5.49 | 5.53 | 5.49 | 5.53 | +4.93% | 2.96 | 12.34% |
| 2025-05-28 | 5.27 | 5.41 | 5.20 | 5.27 | -0.75% | 2.03 | 8.87% |