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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 18.39 | 21.16 | 18.17 | 21.16 | +10.02% | 3.21 | 12.05% |
| 2025-05-26 | 18.47 | 20.05 | 18.03 | 19.23 | -1.12% | 2.90 | 11.53% |
| 2025-05-23 | 19.56 | 20.84 | 19.38 | 19.45 | +2.30% | 4.62 | 17.00% |
| 2025-05-22 | 17.59 | 19.01 | 16.92 | 19.01 | +9.99% | 2.59 | 10.41% |
| 2025-05-21 | 17.57 | 17.94 | 17.29 | 17.29 | -0.97% | 1.02 | 4.24% |
| 2025-05-20 | 17.31 | 17.60 | 17.24 | 17.46 | +0.74% | 0.42 | 1.77% |
| 2025-05-19 | 17.19 | 17.33 | 16.94 | 17.33 | +1.10% | 0.49 | 2.10% |
| 2025-05-16 | 16.83 | 17.19 | 16.77 | 17.14 | +1.47% | 0.49 | 2.11% |
| 2025-05-15 | 17.00 | 17.22 | 16.82 | 16.89 | +0.12% | 0.54 | 2.34% |
| 2025-05-14 | 16.78 | 17.00 | 16.74 | 16.87 | -0.12% | 0.33 | 1.43% |
| 2025-05-13 | 16.91 | 17.10 | 16.77 | 16.89 | +0.47% | 0.45 | 1.96% |
| 2025-05-12 | 16.88 | 17.06 | 16.70 | 16.81 | 0.00% | 0.37 | 1.63% |
| 2025-05-09 | 17.06 | 17.08 | 16.68 | 16.81 | -1.40% | 0.42 | 1.81% |
| 2025-05-08 | 16.88 | 17.08 | 16.78 | 17.05 | +0.88% | 0.56 | 2.43% |
| 2025-05-07 | 17.03 | 17.07 | 16.63 | 16.90 | +0.29% | 0.61 | 2.68% |
| 2025-05-06 | 16.58 | 16.86 | 16.36 | 16.85 | +3.35% | 0.54 | 2.37% |