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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 21.30 | 21.64 | 21.15 | 21.56 | +1.22% | 0.91 | 3.15% |
| 2025-08-19 | 21.29 | 21.35 | 21.08 | 21.30 | +0.85% | 0.74 | 2.57% |
| 2025-08-18 | 21.16 | 21.21 | 20.96 | 21.12 | +0.67% | 0.55 | 1.92% |
| 2025-08-15 | 20.85 | 21.02 | 20.85 | 20.98 | +0.62% | 0.44 | 1.56% |
| 2025-08-14 | 21.20 | 21.38 | 20.85 | 20.85 | -1.83% | 0.68 | 2.37% |
| 2025-08-13 | 21.40 | 21.40 | 21.21 | 21.24 | -0.75% | 0.60 | 2.08% |
| 2025-08-12 | 21.49 | 21.53 | 21.28 | 21.40 | -0.19% | 0.60 | 2.07% |
| 2025-08-11 | 21.35 | 21.50 | 21.17 | 21.44 | +0.51% | 0.75 | 2.60% |
| 2025-08-08 | 21.08 | 21.34 | 20.81 | 21.33 | +1.18% | 0.93 | 3.25% |
| 2025-08-07 | 21.26 | 21.35 | 21.06 | 21.08 | -0.89% | 0.75 | 2.61% |
| 2025-08-06 | 21.25 | 21.32 | 21.13 | 21.27 | +0.09% | 0.61 | 2.11% |
| 2025-08-05 | 21.21 | 21.29 | 21.12 | 21.25 | +0.24% | 0.61 | 2.11% |
| 2025-08-04 | 21.12 | 21.29 | 20.94 | 21.20 | -0.23% | 0.74 | 2.58% |
| 2025-08-01 | 21.46 | 21.58 | 21.16 | 21.25 | +0.19% | 0.74 | 2.57% |
| 2025-07-31 | 21.55 | 21.73 | 21.20 | 21.21 | -1.76% | 1.08 | 3.70% |
| 2025-07-30 | 21.98 | 21.98 | 21.45 | 21.59 | -1.77% | 1.28 | 4.36% |
| 2025-07-29 | 22.02 | 22.18 | 21.65 | 21.98 | -1.21% | 1.55 | 5.25% |
| 2025-07-28 | 22.01 | 22.48 | 21.80 | 22.25 | 0.00% | 1.71 | 5.69% |
| 2025-07-25 | 22.95 | 23.40 | 22.19 | 22.25 | -4.37% | 2.82 | 9.17% |
| 2025-07-24 | 23.15 | 24.74 | 23.09 | 23.27 | -9.30% | 4.54 | 14.27% |