*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.32 | 11.90 | 11.05 | 11.86 | +4.49% | 1.05 | 2.11% |
| 2026-04-21 | 11.00 | 11.55 | 10.93 | 11.35 | -1.30% | 1.28 | 2.64% |
| 2026-04-20 | 12.10 | 12.30 | 11.50 | 11.50 | -5.04% | 1.66 | 3.27% |
| 2026-04-17 | 12.56 | 12.58 | 11.94 | 12.11 | -3.66% | 1.49 | 2.82% |
| 2026-04-16 | 12.90 | 12.90 | 12.52 | 12.57 | -2.56% | 0.99 | 1.81% |
| 2026-04-15 | 12.78 | 13.17 | 12.66 | 12.90 | +1.18% | 0.87 | 1.56% |
| 2026-04-14 | 12.77 | 13.01 | 12.64 | 12.75 | -1.62% | 0.99 | 1.78% |
| 2026-04-13 | 12.45 | 12.96 | 12.31 | 12.96 | +4.94% | 1.18 | 2.14% |
| 2026-04-10 | 12.69 | 13.00 | 12.16 | 12.35 | -2.06% | 1.71 | 3.13% |
| 2026-04-09 | 12.06 | 12.66 | 11.87 | 12.61 | +4.56% | 0.96 | 1.80% |
| 2026-04-08 | 11.95 | 12.17 | 11.94 | 12.06 | +2.12% | 0.61 | 1.16% |
| 2026-04-07 | 11.28 | 11.90 | 11.28 | 11.81 | +1.46% | 0.83 | 1.64% |
| 2026-04-03 | 11.14 | 11.65 | 11.14 | 11.64 | +4.49% | 0.89 | 1.79% |
| 2026-04-02 | 11.04 | 11.35 | 10.98 | 11.14 | -1.94% | 0.71 | 1.48% |
| 2026-04-01 | 11.51 | 11.60 | 11.22 | 11.36 | -1.30% | 0.87 | 1.78% |
| 2026-03-31 | 11.65 | 11.92 | 11.41 | 11.51 | -1.03% | 0.75 | 1.49% |
| 2026-03-30 | 11.22 | 11.75 | 11.05 | 11.63 | +3.65% | 0.80 | 1.61% |
| 2026-03-27 | 10.86 | 11.27 | 10.82 | 11.22 | +2.09% | 0.70 | 1.45% |
| 2026-03-26 | 11.46 | 11.49 | 10.97 | 10.99 | -3.68% | 1.12 | 2.32% |
| 2026-03-25 | 11.69 | 11.72 | 11.13 | 11.41 | 0.00% | 1.53 | 3.10% |