美邦股份
SH605033 Ajusté MAIN
19.60
+0.11
(+0.56%)
Ouverture
19.55
Haut
19.81
Bas
19.50
Clôture préc.
19.49
Amplitude
1.59%
Volume
194.3万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
19.51
MA10
19.26
MA20
19.48
MA60
18.73
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 19.55 | 19.81 | 19.50 | 19.60 | 194万 |
| 2 | 2026-09-29 | 19.45 | 19.74 | 19.28 | 19.49 | 168万 |
| 3 | 2026-09-28 | 19.65 | 19.83 | 19.27 | 19.45 | 189万 |
| 4 | 2026-09-24 | 19.59 | 19.77 | 19.42 | 19.48 | 136万 |
| 5 | 2026-09-23 | 19.94 | 19.94 | 19.51 | 19.53 | 204万 |
| 6 | 2026-09-22 | 19.79 | 20.06 | 19.56 | 19.96 | 401万 |
| 7 | 2026-09-21 | 18.58 | 20.18 | 18.45 | 19.74 | 527万 |
| 8 | 2026-09-18 | 18.57 | 18.73 | 18.35 | 18.48 | 225万 |
| 9 | 2026-09-17 | 18.30 | 18.57 | 18.12 | 18.51 | 180万 |
| 10 | 2026-09-16 | 18.50 | 18.64 | 18.01 | 18.40 | 196万 |
| 11 | 2026-09-15 | 18.75 | 18.80 | 18.01 | 18.25 | 246万 |
| 12 | 2026-09-14 | 19.08 | 19.08 | 18.57 | 18.85 | 177万 |
52W
Plage de données
15.81
20.2%
34.59
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions