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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 21.60 | 22.47 | 21.33 | 22.39 | +5.76% | 1.01 | 3.42% |
| 2026-03-23 | 22.00 | 22.18 | 21.05 | 21.17 | -4.68% | 0.84 | 2.88% |
| 2026-03-20 | 22.66 | 22.92 | 22.19 | 22.21 | -1.99% | 0.77 | 2.53% |
| 2026-03-19 | 23.19 | 23.50 | 22.63 | 22.66 | -3.00% | 0.84 | 2.71% |
| 2026-03-18 | 23.14 | 23.58 | 22.71 | 23.36 | +0.82% | 0.98 | 3.11% |
| 2026-03-17 | 23.55 | 23.77 | 23.15 | 23.17 | -1.57% | 0.95 | 3.03% |
| 2026-03-16 | 23.30 | 23.72 | 23.11 | 23.54 | +0.68% | 1.04 | 3.29% |
| 2026-03-13 | 23.27 | 23.95 | 23.19 | 23.38 | +0.26% | 1.42 | 4.43% |
| 2026-03-12 | 23.49 | 23.70 | 23.25 | 23.32 | -0.85% | 1.07 | 3.38% |
| 2026-03-11 | 23.52 | 23.63 | 23.25 | 23.52 | +0.04% | 1.07 | 3.38% |
| 2026-03-10 | 23.00 | 23.51 | 22.90 | 23.51 | +2.66% | 1.32 | 4.18% |
| 2026-03-09 | 23.26 | 23.52 | 22.83 | 22.90 | -3.05% | 1.35 | 4.34% |
| 2026-03-06 | 23.34 | 23.98 | 23.12 | 23.62 | -0.42% | 1.60 | 5.00% |
| 2026-03-05 | 23.21 | 23.89 | 22.80 | 23.72 | +2.33% | 2.04 | 6.49% |
| 2026-03-04 | 22.55 | 23.44 | 22.53 | 23.18 | +0.87% | 1.52 | 4.87% |
| 2026-03-03 | 23.60 | 23.87 | 22.81 | 22.98 | -3.04% | 2.05 | 6.49% |
| 2026-03-02 | 24.20 | 24.26 | 23.67 | 23.70 | -4.82% | 2.70 | 8.36% |
| 2026-02-27 | 24.95 | 25.48 | 24.56 | 24.90 | -6.07% | 3.77 | 11.21% |
| 2026-02-26 | 26.73 | 27.80 | 26.51 | 26.51 | -9.98% | 4.71 | 13.02% |
| 2026-02-25 | 34.69 | 34.69 | 28.39 | 29.45 | -6.63% | 8.87 | 22.46% |