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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 31.03 | 31.03 | 25.38 | 25.65 | -9.06% | 7.36 | 20.74% |
| 2025-07-22 | 28.20 | 28.20 | 28.20 | 28.20 | +10.00% | 0.40 | 1.04% |
| 2025-07-21 | 25.64 | 25.64 | 25.64 | 25.64 | +10.02% | 0.40 | 1.16% |
| 2025-07-18 | 23.31 | 23.31 | 23.31 | 23.31 | +9.98% | 0.47 | 1.47% |
| 2025-07-17 | 19.27 | 21.19 | 19.20 | 21.19 | +9.99% | 2.01 | 7.06% |
| 2025-07-16 | 18.95 | 19.34 | 18.89 | 19.26 | +1.58% | 0.61 | 2.32% |
| 2025-07-15 | 19.25 | 19.25 | 18.88 | 18.97 | -1.50% | 0.47 | 1.82% |
| 2025-07-14 | 19.25 | 19.27 | 18.95 | 19.25 | +0.78% | 0.47 | 1.83% |
| 2025-07-11 | 19.16 | 19.22 | 18.77 | 19.11 | -1.03% | 0.85 | 3.29% |
| 2025-07-10 | 19.75 | 19.93 | 19.25 | 19.30 | +0.36% | 0.99 | 3.76% |
| 2025-07-09 | 19.48 | 19.55 | 19.17 | 19.23 | -1.33% | 0.52 | 1.99% |
| 2025-07-08 | 19.42 | 19.49 | 19.30 | 19.49 | +0.36% | 0.53 | 2.00% |
| 2025-07-07 | 19.15 | 19.61 | 19.10 | 19.42 | +1.25% | 0.80 | 3.03% |
| 2025-07-04 | 19.75 | 19.77 | 19.18 | 19.18 | -3.22% | 0.87 | 3.32% |
| 2025-07-03 | 19.60 | 20.13 | 19.43 | 19.82 | +0.35% | 1.03 | 3.86% |
| 2025-07-02 | 20.20 | 20.35 | 19.60 | 19.75 | -3.37% | 1.25 | 4.64% |
| 2025-07-01 | 19.83 | 20.76 | 19.59 | 20.44 | +3.38% | 1.99 | 7.27% |
| 2025-06-30 | 19.62 | 19.77 | 19.47 | 19.77 | +0.61% | 0.66 | 2.49% |
| 2025-06-27 | 19.59 | 19.83 | 19.40 | 19.65 | +0.25% | 0.75 | 2.83% |
| 2025-06-26 | 19.63 | 20.11 | 19.45 | 19.60 | -0.81% | 0.99 | 3.68% |