*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.35 | 8.60 | 7.80 | 8.19 | 0.00% | 3.09 | 8.52% |
| 2025-10-22 | 7.82 | 8.19 | 7.82 | 8.19 | +5.00% | 0.96 | 2.75% |
| 2025-10-21 | 7.85 | 7.95 | 7.61 | 7.80 | -0.38% | 1.10 | 3.25% |
| 2025-10-20 | 7.40 | 7.93 | 7.40 | 7.83 | +2.49% | 1.48 | 4.45% |
| 2025-10-17 | 7.45 | 7.64 | 7.34 | 7.64 | +4.95% | 2.08 | 6.35% |
| 2025-10-16 | 7.40 | 7.66 | 7.28 | 7.28 | -4.96% | 2.32 | 7.26% |
| 2025-10-15 | 8.04 | 8.20 | 7.66 | 7.66 | -4.96% | 2.07 | 6.17% |
| 2025-10-14 | 8.22 | 8.43 | 8.06 | 8.06 | -4.95% | 3.51 | 9.90% |
| 2025-10-13 | 7.68 | 8.48 | 7.68 | 8.48 | +4.95% | 3.78 | 11.04% |
| 2025-10-10 | 8.08 | 8.08 | 8.08 | 8.08 | -4.94% | 0.23 | 0.66% |
| 2025-10-09 | 8.56 | 8.76 | 8.50 | 8.50 | -5.03% | 1.26 | 3.40% |
| 2025-09-30 | 8.95 | 9.44 | 8.95 | 8.95 | -4.99% | 3.10 | 7.93% |
| 2025-09-29 | 9.00 | 9.42 | 9.00 | 9.42 | +5.02% | 1.55 | 3.84% |
| 2025-09-26 | 8.70 | 8.97 | 8.67 | 8.97 | +5.04% | 2.92 | 7.59% |
| 2025-09-25 | 7.99 | 8.54 | 7.92 | 8.54 | +5.04% | 2.58 | 7.13% |
| 2025-09-24 | 8.13 | 8.13 | 7.89 | 8.13 | +5.04% | 3.22 | 9.19% |
| 2025-09-23 | 7.88 | 8.08 | 7.45 | 7.74 | -0.51% | 2.78 | 8.25% |
| 2025-09-22 | 7.31 | 7.78 | 7.08 | 7.78 | +4.43% | 2.93 | 9.28% |
| 2025-09-19 | 7.24 | 7.54 | 7.16 | 7.45 | +3.62% | 2.80 | 8.73% |
| 2025-09-18 | 6.97 | 7.19 | 6.90 | 7.19 | +4.96% | 2.74 | 8.97% |