*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.25 | 5.44 | 5.17 | 5.31 | +1.14% | 2.07 | 9.00% |
| 2025-05-26 | 5.36 | 5.50 | 5.20 | 5.25 | -4.02% | 2.27 | 9.84% |
| 2025-05-23 | 5.62 | 5.64 | 5.47 | 5.47 | -5.03% | 2.46 | 10.31% |
| 2025-05-22 | 5.62 | 5.85 | 5.60 | 5.76 | +3.41% | 3.23 | 12.95% |
| 2025-05-21 | 5.38 | 5.77 | 5.31 | 5.57 | +1.09% | 3.11 | 13.06% |
| 2025-05-20 | 5.34 | 5.51 | 5.27 | 5.51 | +4.95% | 3.56 | 15.09% |
| 2025-05-19 | 5.07 | 5.25 | 5.04 | 5.25 | +5.00% | 1.55 | 6.88% |
| 2025-05-16 | 5.17 | 5.22 | 5.00 | 5.00 | -3.85% | 2.27 | 10.27% |
| 2025-05-15 | 5.05 | 5.29 | 4.97 | 5.20 | -0.57% | 2.81 | 12.61% |
| 2025-05-14 | 5.40 | 5.40 | 5.23 | 5.23 | -4.91% | 2.46 | 10.77% |
| 2025-05-13 | 5.77 | 5.77 | 5.50 | 5.50 | -5.01% | 5.26 | 21.54% |
| 2025-05-12 | 5.79 | 5.90 | 5.79 | 5.79 | -4.93% | 3.80 | 15.14% |
| 2025-05-09 | 6.09 | 6.09 | 6.09 | 6.09 | -4.99% | 0.04 | 0.15% |
| 2025-05-08 | 6.41 | 6.41 | 6.41 | 6.41 | -5.04% | 0.02 | 0.07% |
| 2025-05-07 | 6.75 | 6.75 | 6.75 | 6.75 | -5.06% | 0.01 | 0.04% |
| 2025-05-06 | 7.11 | 7.11 | 7.11 | 7.11 | -4.95% | 0.03 | 0.09% |