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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 21.78 | 22.37 | 21.58 | 22.37 | +2.37% | 0.54 | 1.80% |
| 2025-10-22 | 21.90 | 21.95 | 21.57 | 21.85 | +0.18% | 0.42 | 1.43% |
| 2025-10-21 | 21.69 | 21.84 | 21.45 | 21.81 | +1.39% | 0.39 | 1.32% |
| 2025-10-20 | 21.25 | 21.66 | 21.06 | 21.51 | +2.62% | 0.40 | 1.37% |
| 2025-10-17 | 21.59 | 21.87 | 20.95 | 20.96 | -2.96% | 0.46 | 1.61% |
| 2025-10-16 | 22.18 | 22.46 | 21.49 | 21.60 | -2.04% | 0.50 | 1.67% |
| 2025-10-15 | 21.78 | 22.44 | 21.65 | 22.05 | +1.01% | 0.73 | 2.44% |
| 2025-10-14 | 22.00 | 22.30 | 21.65 | 21.83 | +0.60% | 0.52 | 1.74% |
| 2025-10-13 | 20.91 | 21.79 | 20.82 | 21.70 | -0.46% | 0.48 | 1.64% |
| 2025-10-10 | 21.55 | 22.51 | 21.51 | 21.80 | +0.69% | 0.54 | 1.81% |
| 2025-10-09 | 22.03 | 22.28 | 21.38 | 21.65 | -2.34% | 0.85 | 2.92% |
| 2025-09-30 | 21.94 | 22.27 | 21.84 | 22.17 | +1.09% | 0.41 | 1.38% |
| 2025-09-29 | 21.61 | 22.17 | 21.26 | 21.93 | +0.69% | 0.58 | 1.96% |
| 2025-09-26 | 21.39 | 22.33 | 21.37 | 21.78 | +0.69% | 0.64 | 2.17% |
| 2025-09-25 | 21.75 | 22.20 | 21.48 | 21.63 | -1.27% | 0.60 | 2.03% |
| 2025-09-24 | 21.75 | 21.92 | 21.47 | 21.91 | +0.78% | 0.42 | 1.42% |
| 2025-09-23 | 22.20 | 22.25 | 21.08 | 21.74 | -1.76% | 0.82 | 2.82% |
| 2025-09-22 | 22.55 | 22.68 | 21.99 | 22.13 | -1.86% | 0.58 | 1.94% |
| 2025-09-19 | 23.27 | 23.50 | 22.50 | 22.55 | -3.87% | 1.05 | 3.40% |
| 2025-09-18 | 23.46 | 23.64 | 22.66 | 23.45 | -0.59% | 1.41 | 4.49% |