美邦股份 sh.605033
21.57
-1.37%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 21.97 | 21.99 | 21.37 | 21.57 | -1.37% | 0.41 | 1.39% |
| 2026-05-22 | 21.47 | 21.95 | 21.36 | 21.87 | +1.82% | 0.43 | 1.46% |
| 2026-05-21 | 22.52 | 22.73 | 21.40 | 21.48 | -4.70% | 0.76 | 2.58% |
| 2026-05-20 | 22.38 | 22.88 | 22.09 | 22.54 | +0.67% | 0.56 | 1.84% |
| 2026-05-19 | 22.81 | 22.98 | 22.13 | 22.39 | -2.01% | 0.62 | 2.04% |
| 2026-05-18 | 22.99 | 23.14 | 22.77 | 22.85 | -1.13% | 0.55 | 1.78% |
| 2026-05-15 | 23.08 | 23.63 | 22.91 | 23.11 | +0.22% | 0.70 | 2.24% |
| 2026-05-14 | 23.45 | 23.72 | 23.06 | 23.06 | -1.71% | 0.84 | 2.67% |
| 2026-05-13 | 24.20 | 24.20 | 23.21 | 23.46 | -1.10% | 1.31 | 4.11% |
| 2026-05-12 | 23.49 | 24.24 | 23.35 | 23.72 | +1.50% | 1.72 | 5.36% |
| 2026-05-11 | 23.32 | 23.40 | 23.09 | 23.37 | +0.39% | 0.57 | 1.82% |
| 2026-05-08 | 23.20 | 23.37 | 23.06 | 23.28 | +0.34% | 0.60 | 1.92% |
| 2026-05-07 | 23.10 | 23.38 | 22.95 | 23.20 | +0.48% | 0.78 | 2.50% |
| 2026-05-06 | 23.44 | 23.46 | 22.92 | 23.09 | -0.65% | 1.03 | 3.30% |
| 2026-04-30 | 22.76 | 23.31 | 22.36 | 23.24 | +1.26% | 1.23 | 3.95% |
| 2026-04-29 | 22.53 | 23.10 | 22.53 | 22.95 | +1.86% | 0.76 | 2.46% |
| 2026-04-28 | 22.47 | 22.75 | 22.35 | 22.53 | +0.27% | 0.44 | 1.43% |
| 2026-04-27 | 22.15 | 22.72 | 21.63 | 22.47 | +0.36% | 0.66 | 2.20% |
| 2026-04-24 | 22.09 | 22.48 | 21.99 | 22.39 | +1.31% | 0.49 | 1.61% |
| 2026-04-23 | 22.20 | 22.36 | 21.85 | 22.10 | -0.32% | 0.43 | 1.43% |