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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.99 | 19.19 | 17.88 | 18.74 | -1.06% | 1.12 | 4.45% |
| 2025-12-17 | 18.94 | 19.59 | 18.94 | 18.94 | -9.98% | 0.67 | 2.61% |
| 2025-12-16 | 22.40 | 24.88 | 20.91 | 21.04 | -8.08% | 3.56 | 11.31% |
| 2025-12-15 | 21.37 | 22.97 | 21.02 | 22.89 | +7.52% | 0.90 | 3.03% |
| 2025-12-12 | 21.09 | 21.79 | 21.05 | 21.29 | +0.66% | 0.48 | 1.67% |
| 2025-12-11 | 21.37 | 21.69 | 21.07 | 21.15 | -1.03% | 0.45 | 1.56% |
| 2025-12-10 | 21.30 | 21.62 | 21.13 | 21.37 | +0.47% | 0.33 | 1.16% |
| 2025-12-09 | 21.23 | 21.37 | 21.02 | 21.27 | +0.14% | 0.38 | 1.31% |
| 2025-12-08 | 21.25 | 21.49 | 20.81 | 21.24 | +0.57% | 0.48 | 1.68% |
| 2025-12-05 | 20.59 | 21.20 | 20.57 | 21.12 | +1.73% | 0.52 | 1.82% |
| 2025-12-04 | 20.30 | 21.04 | 20.26 | 20.76 | +1.51% | 0.65 | 2.33% |
| 2025-12-03 | 20.68 | 20.68 | 20.15 | 20.45 | 0.00% | 0.62 | 2.25% |
| 2025-12-02 | 20.37 | 21.15 | 20.17 | 20.45 | +0.44% | 0.78 | 2.79% |
| 2025-12-01 | 20.21 | 20.60 | 20.05 | 20.36 | +1.54% | 0.69 | 2.50% |
| 2025-11-28 | 19.83 | 20.13 | 19.57 | 20.05 | +1.72% | 0.43 | 1.58% |
| 2025-11-27 | 19.45 | 19.83 | 19.45 | 19.71 | +0.92% | 0.45 | 1.70% |
| 2025-11-26 | 19.94 | 20.15 | 19.50 | 19.53 | -1.66% | 0.51 | 1.90% |
| 2025-11-25 | 19.86 | 19.97 | 19.67 | 19.86 | +0.71% | 0.44 | 1.63% |
| 2025-11-24 | 19.36 | 20.01 | 19.26 | 19.72 | +2.01% | 0.75 | 2.83% |
| 2025-11-21 | 19.86 | 20.34 | 19.32 | 19.33 | -4.01% | 0.93 | 3.48% |