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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 22.43 | 22.50 | 22.15 | 22.17 | -1.47% | 0.47 | 1.55% |
| 2026-04-21 | 22.57 | 22.68 | 22.32 | 22.50 | -0.79% | 0.39 | 1.28% |
| 2026-04-20 | 22.58 | 22.77 | 22.56 | 22.68 | 0.00% | 0.37 | 1.20% |
| 2026-04-17 | 22.60 | 22.76 | 22.51 | 22.68 | -0.40% | 0.35 | 1.15% |
| 2026-04-16 | 22.59 | 22.79 | 22.40 | 22.77 | +0.84% | 0.46 | 1.49% |
| 2026-04-15 | 22.88 | 22.93 | 22.56 | 22.58 | -1.31% | 0.40 | 1.32% |
| 2026-04-14 | 22.91 | 22.93 | 22.46 | 22.88 | +0.04% | 0.57 | 1.86% |
| 2026-04-13 | 23.19 | 23.19 | 22.72 | 22.87 | -1.38% | 0.48 | 1.57% |
| 2026-04-10 | 22.84 | 23.36 | 22.80 | 23.19 | +1.49% | 0.71 | 2.25% |
| 2026-04-09 | 22.88 | 23.15 | 22.71 | 22.85 | -0.87% | 0.54 | 1.75% |
| 2026-04-08 | 23.35 | 23.40 | 22.86 | 23.05 | -0.95% | 0.99 | 3.17% |
| 2026-04-07 | 22.34 | 23.39 | 22.29 | 23.27 | +3.98% | 0.75 | 2.41% |
| 2026-04-03 | 23.00 | 23.18 | 22.32 | 22.38 | -3.12% | 0.55 | 1.82% |
| 2026-04-02 | 23.26 | 23.64 | 22.90 | 23.10 | -0.13% | 0.65 | 2.07% |
| 2026-04-01 | 23.21 | 23.30 | 22.83 | 23.13 | +1.36% | 0.50 | 1.61% |
| 2026-03-31 | 23.25 | 23.39 | 22.81 | 22.82 | -2.48% | 0.77 | 2.49% |
| 2026-03-30 | 22.88 | 23.49 | 22.82 | 23.40 | +1.04% | 0.85 | 2.71% |
| 2026-03-27 | 22.40 | 23.20 | 22.40 | 23.16 | +2.12% | 0.65 | 2.10% |
| 2026-03-26 | 22.86 | 23.15 | 22.46 | 22.68 | -0.79% | 0.54 | 1.77% |
| 2026-03-25 | 22.42 | 22.86 | 22.30 | 22.86 | +2.10% | 0.61 | 1.99% |