*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.89 | 7.30 | 6.81 | 6.85 | -1.58% | 2.58 | 8.42% |
| 2025-09-16 | 6.63 | 6.96 | 6.50 | 6.96 | +4.98% | 2.64 | 9.01% |
| 2025-09-15 | 6.63 | 6.63 | 6.63 | 6.63 | -5.01% | 0.71 | 2.48% |
| 2025-09-12 | 6.75 | 6.98 | 6.68 | 6.98 | +4.96% | 2.61 | 8.70% |
| 2025-09-11 | 6.59 | 6.69 | 6.45 | 6.65 | -0.45% | 2.20 | 7.73% |
| 2025-09-10 | 6.60 | 6.75 | 6.45 | 6.68 | +3.89% | 3.29 | 11.39% |
| 2025-09-09 | 6.85 | 6.85 | 6.31 | 6.43 | -1.83% | 2.92 | 10.40% |
| 2025-09-08 | 6.42 | 6.55 | 6.42 | 6.55 | +4.97% | 0.65 | 2.30% |
| 2025-09-05 | 6.08 | 6.24 | 5.95 | 6.24 | +5.05% | 1.25 | 4.73% |
| 2025-09-04 | 5.90 | 6.09 | 5.80 | 5.94 | +0.17% | 1.55 | 5.99% |
| 2025-09-03 | 5.96 | 6.06 | 5.82 | 5.93 | +1.54% | 1.89 | 7.31% |
| 2025-09-02 | 6.06 | 6.10 | 5.84 | 5.84 | -5.04% | 2.05 | 7.97% |
| 2025-09-01 | 6.30 | 6.45 | 5.93 | 6.15 | -1.13% | 3.91 | 14.62% |
| 2025-08-29 | 6.22 | 6.22 | 6.22 | 6.22 | +5.07% | 0.12 | 0.43% |
| 2025-08-28 | 5.92 | 5.92 | 5.88 | 5.92 | +4.96% | 0.74 | 2.88% |
| 2025-08-27 | 5.99 | 6.07 | 5.51 | 5.64 | -2.42% | 2.32 | 9.12% |
| 2025-08-26 | 5.69 | 5.78 | 5.63 | 5.78 | +5.09% | 0.95 | 3.80% |
| 2025-08-25 | 5.45 | 5.50 | 5.35 | 5.50 | +4.96% | 1.27 | 5.38% |
| 2025-08-22 | 5.26 | 5.32 | 5.15 | 5.24 | 0.00% | 1.03 | 4.56% |
| 2025-08-21 | 5.28 | 5.33 | 5.18 | 5.24 | -1.69% | 1.13 | 4.98% |