*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.03 | 11.41 | 10.88 | 11.41 | +4.97% | 1.55 | 3.20% |
| 2026-03-23 | 11.23 | 11.80 | 10.75 | 10.87 | -3.55% | 2.77 | 5.67% |
| 2026-03-20 | 10.73 | 11.27 | 10.52 | 11.27 | +5.03% | 1.65 | 3.42% |
| 2026-03-19 | 10.16 | 10.81 | 10.05 | 10.73 | +4.17% | 1.77 | 3.89% |
| 2026-03-18 | 10.47 | 10.72 | 10.26 | 10.30 | +0.88% | 2.98 | 6.52% |
| 2026-03-17 | 9.85 | 10.21 | 9.78 | 10.21 | +5.04% | 1.02 | 2.32% |
| 2026-03-16 | 9.76 | 9.89 | 9.42 | 9.72 | -0.71% | 0.99 | 2.35% |
| 2026-03-13 | 9.58 | 9.85 | 9.56 | 9.79 | +0.93% | 0.74 | 1.75% |
| 2026-03-12 | 9.73 | 9.83 | 9.63 | 9.70 | -0.31% | 0.56 | 1.33% |
| 2026-03-11 | 9.40 | 9.90 | 9.39 | 9.73 | +2.64% | 1.00 | 2.37% |
| 2026-03-10 | 9.41 | 9.49 | 9.34 | 9.48 | +0.53% | 0.49 | 1.21% |
| 2026-03-09 | 9.42 | 9.50 | 9.19 | 9.43 | -1.46% | 0.61 | 1.51% |
| 2026-03-06 | 9.52 | 9.61 | 9.41 | 9.57 | +0.74% | 0.43 | 1.03% |
| 2026-03-05 | 9.41 | 9.59 | 9.41 | 9.50 | +0.96% | 0.54 | 1.31% |
| 2026-03-04 | 9.09 | 9.55 | 9.03 | 9.41 | +1.18% | 0.51 | 1.27% |
| 2026-03-03 | 9.78 | 9.79 | 9.29 | 9.30 | -4.91% | 0.99 | 2.42% |
| 2026-03-02 | 10.08 | 10.08 | 9.65 | 9.78 | +1.88% | 1.55 | 3.63% |
| 2026-02-27 | 9.78 | 9.87 | 9.53 | 9.60 | -0.83% | 0.87 | 2.07% |
| 2026-02-26 | 9.39 | 9.82 | 9.35 | 9.68 | +3.09% | 0.84 | 2.00% |
| 2026-02-25 | 9.14 | 9.50 | 9.14 | 9.39 | +2.62% | 0.59 | 1.47% |