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
2026-02-24 31.54 31.54 31.54 31.54 +10.01% 0.94 2.20%
2026-02-13 28.67 28.67 28.67 28.67 +10.02% 0.79 2.03%
2026-02-12 26.06 26.06 26.06 26.06 +10.00% 0.56 1.60%
2026-02-11 21.45 23.69 21.33 23.69 +9.98% 1.83 5.80%
2026-02-10 21.59 21.75 21.33 21.54 0.00% 0.35 1.21%
2026-02-09 21.67 21.78 21.32 21.54 -0.32% 0.50 1.71%
2026-02-06 21.05 21.75 20.88 21.61 +1.79% 0.61 2.11%
2026-02-05 20.94 21.30 20.82 21.23 +1.38% 0.45 1.57%
2026-02-04 20.69 21.04 20.55 20.94 +1.21% 0.43 1.52%
2026-02-03 20.39 20.79 20.16 20.69 +2.17% 0.39 1.42%
2026-02-02 20.91 20.91 20.22 20.25 -3.62% 0.49 1.77%
2026-01-30 20.44 21.05 20.32 21.01 +2.79% 0.58 2.08%
2026-01-29 20.76 20.94 20.35 20.44 -1.92% 0.48 1.74%
2026-01-28 20.90 21.35 20.66 20.84 -0.43% 0.39 1.38%
2026-01-27 20.92 21.05 20.31 20.93 -0.57% 0.52 1.86%
2026-01-26 21.14 21.50 20.90 21.05 -0.43% 0.50 1.76%
2026-01-23 21.12 21.18 20.92 21.14 +0.28% 0.31 1.10%
2026-01-22 21.00 21.15 20.76 21.08 +0.72% 0.35 1.23%
2026-01-21 21.18 21.19 20.62 20.93 +0.14% 0.46 1.62%
2026-01-20 20.79 21.05 20.61 20.90 +0.53% 0.57 2.04%