*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.17 | 7.65 | 7.17 | 7.42 | +0.95% | 1.23 | 3.78% |
| 2025-12-17 | 7.20 | 7.58 | 7.01 | 7.35 | -0.41% | 1.63 | 5.20% |
| 2025-12-16 | 7.67 | 7.77 | 7.38 | 7.38 | -5.02% | 1.30 | 4.02% |
| 2025-12-15 | 7.77 | 8.08 | 7.77 | 7.77 | -5.01% | 1.38 | 4.05% |
| 2025-12-12 | 8.50 | 8.61 | 8.18 | 8.18 | -4.99% | 1.51 | 4.19% |
| 2025-12-11 | 8.55 | 8.79 | 8.44 | 8.61 | -1.37% | 1.05 | 2.81% |
| 2025-12-10 | 9.07 | 9.19 | 8.72 | 8.73 | -4.59% | 1.51 | 3.91% |
| 2025-12-09 | 8.83 | 9.27 | 8.77 | 9.15 | +3.27% | 1.56 | 4.01% |
| 2025-12-08 | 8.76 | 9.13 | 8.75 | 8.86 | -0.45% | 1.68 | 4.34% |
| 2025-12-05 | 8.50 | 8.90 | 8.18 | 8.90 | +4.95% | 2.27 | 6.12% |
| 2025-12-04 | 8.46 | 8.69 | 8.40 | 8.48 | +1.44% | 1.89 | 5.13% |
| 2025-12-03 | 8.55 | 8.78 | 8.25 | 8.36 | -3.69% | 2.59 | 7.08% |
| 2025-12-02 | 9.05 | 9.27 | 8.65 | 8.68 | -3.98% | 2.36 | 6.06% |
| 2025-12-01 | 9.40 | 9.47 | 9.04 | 9.04 | -4.84% | 2.10 | 5.29% |
| 2025-11-28 | 9.36 | 9.90 | 9.17 | 9.50 | -1.55% | 2.66 | 6.53% |
| 2025-11-27 | 9.65 | 9.96 | 9.65 | 9.65 | -5.02% | 3.55 | 8.43% |
| 2025-11-26 | 10.19 | 10.73 | 10.08 | 10.16 | -0.59% | 4.01 | 8.83% |
| 2025-11-25 | 9.44 | 10.44 | 9.44 | 10.22 | +2.82% | 3.50 | 8.21% |
| 2025-11-24 | 10.78 | 10.78 | 9.94 | 9.94 | -4.97% | 1.28 | 2.85% |
| 2025-11-21 | 10.46 | 10.46 | 10.26 | 10.46 | +5.02% | 1.54 | 3.41% |