*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.10 | 9.38 | 9.03 | 9.15 | -1.29% | 0.67 | 1.69% |
| 2026-02-13 | 9.02 | 9.35 | 9.02 | 9.27 | +2.77% | 0.80 | 1.99% |
| 2026-02-12 | 9.12 | 9.22 | 8.99 | 9.02 | -0.22% | 0.78 | 1.99% |
| 2026-02-11 | 9.15 | 9.30 | 8.89 | 9.04 | -1.95% | 0.80 | 2.02% |
| 2026-02-10 | 9.62 | 9.72 | 9.22 | 9.22 | -5.05% | 1.39 | 3.43% |
| 2026-02-09 | 9.87 | 9.91 | 9.66 | 9.71 | -0.41% | 0.70 | 1.65% |
| 2026-02-06 | 9.65 | 9.82 | 9.52 | 9.75 | +0.62% | 0.73 | 1.74% |
| 2026-02-05 | 9.30 | 9.89 | 9.30 | 9.69 | +2.22% | 1.07 | 2.56% |
| 2026-02-04 | 9.40 | 9.60 | 9.20 | 9.48 | +0.21% | 0.70 | 1.71% |
| 2026-02-03 | 9.76 | 9.86 | 9.36 | 9.46 | -2.47% | 1.22 | 2.95% |
| 2026-02-02 | 9.76 | 10.20 | 9.68 | 9.70 | -3.87% | 1.10 | 2.57% |
| 2026-01-30 | 9.89 | 10.22 | 9.66 | 10.09 | +2.23% | 1.36 | 3.13% |
| 2026-01-29 | 9.67 | 10.03 | 9.66 | 9.87 | +3.35% | 1.25 | 2.91% |
| 2026-01-28 | 9.84 | 9.95 | 9.49 | 9.55 | -4.40% | 1.42 | 3.38% |
| 2026-01-27 | 9.65 | 10.22 | 9.45 | 9.99 | +1.42% | 2.24 | 5.23% |
| 2026-01-26 | 9.85 | 9.85 | 9.61 | 9.85 | +5.01% | 1.76 | 4.16% |
| 2026-01-23 | 9.60 | 9.70 | 9.09 | 9.38 | -1.88% | 1.37 | 3.38% |
| 2026-01-22 | 9.38 | 9.88 | 9.38 | 9.56 | -0.10% | 1.19 | 2.84% |
| 2026-01-21 | 9.16 | 9.58 | 9.12 | 9.57 | +4.59% | 1.14 | 2.83% |
| 2026-01-20 | 9.35 | 9.40 | 9.00 | 9.15 | -0.65% | 0.87 | 2.20% |