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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.18 | 21.39 | 20.03 | 20.14 | -5.92% | 1.43 | 5.14% |
| 2025-11-19 | 22.75 | 23.07 | 21.25 | 21.41 | -7.34% | 1.84 | 6.19% |
| 2025-11-18 | 22.55 | 24.60 | 22.29 | 23.11 | +3.30% | 2.45 | 7.78% |
| 2025-11-17 | 21.90 | 22.40 | 21.90 | 22.37 | +1.59% | 0.60 | 1.99% |
| 2025-11-14 | 22.40 | 23.20 | 21.85 | 22.02 | -2.17% | 1.55 | 5.09% |
| 2025-11-13 | 22.52 | 22.75 | 22.35 | 22.51 | -0.04% | 0.44 | 1.44% |
| 2025-11-12 | 22.81 | 22.81 | 22.32 | 22.52 | -1.61% | 0.39 | 1.29% |
| 2025-11-11 | 23.07 | 23.07 | 22.63 | 22.89 | 0.00% | 0.49 | 1.58% |
| 2025-11-10 | 23.44 | 23.63 | 22.75 | 22.89 | -2.22% | 0.72 | 2.28% |
| 2025-11-07 | 23.75 | 24.11 | 23.08 | 23.40 | -1.47% | 1.17 | 3.69% |
| 2025-11-06 | 23.31 | 23.90 | 23.13 | 23.75 | +1.62% | 1.34 | 4.19% |
| 2025-11-05 | 22.65 | 23.42 | 22.48 | 23.38 | +2.99% | 1.05 | 3.35% |
| 2025-11-04 | 22.58 | 23.10 | 22.13 | 22.70 | +0.22% | 1.03 | 3.37% |
| 2025-11-03 | 23.13 | 23.37 | 22.40 | 22.65 | -0.92% | 1.05 | 3.43% |
| 2025-10-31 | 22.36 | 22.98 | 22.28 | 22.86 | +1.82% | 0.49 | 1.60% |
| 2025-10-30 | 22.28 | 23.02 | 22.10 | 22.45 | +0.58% | 0.53 | 1.74% |
| 2025-10-29 | 22.56 | 22.77 | 21.83 | 22.32 | -2.01% | 0.61 | 2.03% |
| 2025-10-28 | 22.52 | 23.15 | 22.34 | 22.78 | +1.06% | 0.65 | 2.10% |
| 2025-10-27 | 22.47 | 22.75 | 22.28 | 22.54 | +0.36% | 0.49 | 1.61% |
| 2025-10-24 | 22.37 | 22.56 | 22.13 | 22.46 | +0.40% | 0.52 | 1.71% |