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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 24.42 | 24.82 | 23.54 | 23.59 | -3.35% | 1.46 | 4.47% |
| 2025-09-16 | 23.74 | 24.54 | 23.65 | 24.41 | +2.26% | 1.35 | 4.13% |
| 2025-09-15 | 23.52 | 24.69 | 23.52 | 23.87 | +1.48% | 1.34 | 4.11% |
| 2025-09-12 | 23.45 | 23.92 | 23.13 | 23.52 | +0.17% | 0.83 | 2.62% |
| 2025-09-11 | 23.08 | 23.49 | 22.81 | 23.48 | +0.26% | 0.82 | 2.62% |
| 2025-09-10 | 23.69 | 23.89 | 23.20 | 23.42 | -0.97% | 0.77 | 2.41% |
| 2025-09-09 | 24.44 | 24.92 | 23.49 | 23.65 | -3.54% | 1.61 | 4.93% |
| 2025-09-08 | 23.62 | 25.54 | 23.40 | 24.52 | +3.63% | 2.21 | 6.61% |
| 2025-09-05 | 23.02 | 23.79 | 22.67 | 23.66 | +2.73% | 1.12 | 3.53% |
| 2025-09-04 | 23.00 | 23.53 | 22.46 | 23.04 | -0.09% | 1.06 | 3.38% |
| 2025-09-03 | 23.84 | 23.84 | 23.00 | 23.06 | -2.16% | 0.87 | 2.75% |
| 2025-09-02 | 24.83 | 25.03 | 23.44 | 23.56 | -5.06% | 1.32 | 4.05% |
| 2025-09-01 | 24.59 | 25.13 | 23.94 | 24.82 | +0.36% | 1.71 | 5.13% |
| 2025-08-29 | 24.34 | 25.12 | 23.59 | 24.73 | +3.81% | 1.95 | 5.84% |
| 2025-08-28 | 24.54 | 24.62 | 23.05 | 23.82 | -3.55% | 1.82 | 5.64% |
| 2025-08-27 | 24.98 | 25.38 | 24.29 | 24.70 | -3.09% | 2.50 | 7.42% |
| 2025-08-26 | 23.94 | 26.62 | 23.64 | 25.49 | +5.19% | 3.67 | 10.77% |
| 2025-08-25 | 23.08 | 24.73 | 22.70 | 24.23 | +4.47% | 3.31 | 10.33% |
| 2025-08-22 | 23.44 | 23.54 | 22.60 | 23.20 | -2.19% | 3.30 | 10.56% |
| 2025-08-21 | 21.61 | 23.71 | 21.46 | 23.71 | +10.00% | 2.83 | 9.09% |