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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.15 | 20.79 | 20.05 | 20.79 | +2.77% | 0.53 | 1.92% |
| 2026-01-16 | 20.32 | 20.33 | 19.98 | 20.23 | +0.30% | 0.40 | 1.48% |
| 2026-01-15 | 20.20 | 20.40 | 20.00 | 20.17 | -0.15% | 0.33 | 1.22% |
| 2026-01-14 | 20.30 | 20.42 | 19.90 | 20.20 | -0.30% | 0.52 | 1.89% |
| 2026-01-13 | 20.26 | 20.55 | 20.19 | 20.26 | 0.00% | 0.39 | 1.43% |
| 2026-01-12 | 20.34 | 20.43 | 20.15 | 20.26 | -0.30% | 0.44 | 1.61% |
| 2026-01-09 | 20.30 | 20.45 | 20.17 | 20.32 | +0.59% | 0.45 | 1.62% |
| 2026-01-08 | 20.08 | 20.30 | 19.84 | 20.20 | +1.20% | 0.39 | 1.42% |
| 2026-01-07 | 20.20 | 20.21 | 19.85 | 19.96 | -1.24% | 0.49 | 1.83% |
| 2026-01-06 | 20.01 | 20.31 | 19.96 | 20.21 | +1.51% | 0.55 | 2.03% |
| 2026-01-05 | 20.17 | 20.25 | 19.90 | 19.91 | -0.85% | 0.43 | 1.60% |
| 2025-12-31 | 20.10 | 20.15 | 19.75 | 20.08 | +0.50% | 0.38 | 1.39% |
| 2025-12-30 | 19.95 | 20.20 | 19.75 | 19.98 | +0.15% | 0.40 | 1.47% |
| 2025-12-29 | 19.91 | 20.09 | 19.56 | 19.95 | +0.96% | 0.51 | 1.89% |
| 2025-12-26 | 19.70 | 19.84 | 19.46 | 19.76 | +0.30% | 0.46 | 1.74% |
| 2025-12-25 | 19.41 | 19.74 | 19.27 | 19.70 | +1.55% | 0.40 | 1.52% |
| 2025-12-24 | 19.24 | 19.48 | 19.05 | 19.40 | +1.36% | 0.44 | 1.67% |
| 2025-12-23 | 19.38 | 19.44 | 19.05 | 19.14 | -0.98% | 0.44 | 1.70% |
| 2025-12-22 | 19.35 | 19.55 | 19.05 | 19.33 | +0.36% | 0.60 | 2.29% |
| 2025-12-19 | 18.69 | 19.66 | 18.69 | 19.26 | +2.77% | 0.76 | 2.95% |