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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 20.40 | 20.56 | 19.44 | 19.76 | -3.18% | 1.65 | 6.12% |
| 2025-06-24 | 20.53 | 20.93 | 20.34 | 20.41 | -0.53% | 1.21 | 4.35% |
| 2025-06-23 | 19.90 | 20.68 | 19.85 | 20.52 | +1.78% | 1.19 | 4.32% |
| 2025-06-20 | 20.20 | 20.65 | 19.80 | 20.16 | -1.41% | 1.29 | 4.72% |
| 2025-06-19 | 21.35 | 21.43 | 20.33 | 20.45 | -4.83% | 1.76 | 6.24% |
| 2025-06-18 | 22.13 | 23.38 | 21.37 | 21.49 | -6.10% | 2.34 | 7.88% |
| 2025-06-17 | 23.00 | 24.24 | 22.35 | 22.89 | -1.16% | 3.45 | 10.99% |
| 2025-06-16 | 22.10 | 23.99 | 21.46 | 23.16 | +4.17% | 3.57 | 11.56% |
| 2025-06-13 | 22.87 | 24.03 | 22.17 | 22.23 | -0.09% | 5.39 | 17.22% |
| 2025-06-12 | 20.24 | 22.25 | 19.81 | 22.25 | +10.01% | 1.79 | 6.14% |
| 2025-06-11 | 20.75 | 21.23 | 19.95 | 20.22 | -3.01% | 1.96 | 7.14% |
| 2025-06-10 | 21.32 | 21.74 | 20.70 | 20.85 | -3.67% | 2.83 | 9.88% |
| 2025-06-09 | 21.25 | 22.67 | 20.57 | 21.65 | +0.97% | 4.10 | 14.21% |
| 2025-06-06 | 19.17 | 21.44 | 19.01 | 21.44 | +9.98% | 3.54 | 12.75% |
| 2025-06-05 | 18.65 | 20.04 | 18.65 | 19.49 | +3.21% | 2.44 | 9.24% |
| 2025-06-04 | 18.47 | 18.96 | 18.46 | 18.89 | -2.21% | 1.98 | 7.81% |
| 2025-06-03 | 19.26 | 19.71 | 19.21 | 19.31 | -2.26% | 1.79 | 6.79% |
| 2025-05-30 | 20.79 | 21.19 | 19.49 | 19.76 | -6.75% | 2.99 | 10.96% |
| 2025-05-29 | 21.84 | 22.61 | 21.18 | 21.19 | -8.96% | 3.85 | 12.95% |
| 2025-05-28 | 22.84 | 23.27 | 22.09 | 23.27 | +10.00% | 5.52 | 17.73% |