*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.97 | 9.32 | 8.96 | 9.21 | +1.32% | 0.92 | 2.31% |
| 2026-01-16 | 9.10 | 9.36 | 9.06 | 9.09 | +1.56% | 1.32 | 3.33% |
| 2026-01-15 | 8.80 | 8.95 | 8.58 | 8.95 | +5.05% | 1.32 | 3.42% |
| 2026-01-14 | 8.18 | 8.70 | 8.18 | 8.52 | +0.95% | 1.21 | 3.26% |
| 2026-01-13 | 8.60 | 8.79 | 8.44 | 8.44 | -4.96% | 1.40 | 3.80% |
| 2026-01-12 | 8.94 | 9.18 | 8.86 | 8.88 | -4.72% | 1.49 | 3.82% |
| 2026-01-09 | 9.55 | 9.70 | 9.19 | 9.32 | -1.27% | 1.64 | 4.04% |
| 2026-01-08 | 9.01 | 9.45 | 8.96 | 9.44 | +4.66% | 1.58 | 3.92% |
| 2026-01-07 | 9.09 | 9.45 | 8.80 | 9.02 | -0.44% | 1.99 | 5.00% |
| 2026-01-06 | 8.76 | 9.09 | 8.69 | 9.06 | +4.38% | 1.41 | 3.62% |
| 2026-01-05 | 8.27 | 8.68 | 8.03 | 8.68 | +4.96% | 1.23 | 3.35% |
| 2025-12-31 | 8.38 | 8.45 | 8.11 | 8.27 | -2.36% | 1.15 | 3.22% |
| 2025-12-30 | 8.42 | 8.65 | 8.30 | 8.47 | +1.68% | 1.08 | 2.94% |
| 2025-12-29 | 8.40 | 8.65 | 8.18 | 8.33 | -1.19% | 1.35 | 3.68% |
| 2025-12-26 | 8.30 | 8.48 | 8.03 | 8.43 | +4.07% | 1.56 | 4.32% |
| 2025-12-25 | 7.99 | 8.10 | 7.85 | 8.10 | +5.06% | 1.05 | 2.99% |
| 2025-12-24 | 7.68 | 7.84 | 7.51 | 7.71 | -0.64% | 1.09 | 3.26% |
| 2025-12-23 | 7.74 | 8.19 | 7.63 | 7.76 | -0.77% | 1.56 | 4.53% |
| 2025-12-22 | 7.40 | 7.99 | 7.40 | 7.82 | +0.39% | 1.62 | 4.86% |
| 2025-12-19 | 7.41 | 7.79 | 7.41 | 7.79 | +4.99% | 0.94 | 2.84% |