*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.75 | 9.96 | 9.10 | 9.96 | +4.95% | 4.12 | 9.83% |
| 2025-11-19 | 9.49 | 9.49 | 9.18 | 9.49 | +4.98% | 4.24 | 10.35% |
| 2025-11-18 | 9.04 | 9.04 | 9.04 | 9.04 | +4.99% | 0.28 | 0.73% |
| 2025-11-17 | 8.61 | 8.61 | 8.61 | 8.61 | +5.00% | 0.17 | 0.46% |
| 2025-11-14 | 8.16 | 8.37 | 8.01 | 8.20 | +2.63% | 1.28 | 3.59% |
| 2025-11-13 | 8.05 | 8.24 | 7.96 | 7.99 | -4.65% | 1.99 | 5.71% |
| 2025-11-12 | 8.70 | 8.70 | 8.38 | 8.38 | -4.99% | 2.17 | 5.90% |
| 2025-11-11 | 8.60 | 8.82 | 8.36 | 8.82 | +5.00% | 2.08 | 5.55% |
| 2025-11-10 | 8.49 | 8.67 | 8.33 | 8.40 | +1.69% | 2.74 | 7.38% |
| 2025-11-07 | 7.95 | 8.26 | 7.79 | 8.26 | +4.96% | 1.71 | 4.89% |
| 2025-11-06 | 8.11 | 8.34 | 7.83 | 7.87 | -3.20% | 1.30 | 3.77% |
| 2025-11-05 | 7.60 | 8.26 | 7.58 | 8.13 | +3.17% | 1.69 | 4.88% |
| 2025-11-04 | 8.20 | 8.45 | 7.77 | 7.88 | -2.72% | 2.39 | 6.79% |
| 2025-11-03 | 7.77 | 8.10 | 7.73 | 8.10 | +5.06% | 1.80 | 5.20% |
| 2025-10-31 | 7.61 | 7.72 | 7.48 | 7.71 | +4.90% | 2.44 | 7.36% |
| 2025-10-30 | 7.35 | 7.35 | 7.33 | 7.35 | +5.00% | 1.03 | 3.24% |
| 2025-10-29 | 7.26 | 7.43 | 6.97 | 7.00 | -3.98% | 1.65 | 5.39% |
| 2025-10-28 | 7.47 | 7.80 | 7.27 | 7.29 | -4.71% | 2.07 | 6.45% |
| 2025-10-27 | 7.83 | 7.95 | 7.64 | 7.65 | -4.85% | 2.23 | 6.67% |
| 2025-10-24 | 8.03 | 8.35 | 8.00 | 8.04 | -1.83% | 1.95 | 5.52% |