美邦科技 (920471) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-24	11.180	10.630	-0.540	-4.83%	10.540	11.320	19901	2160	3.75%
2026-07-23	10.670	11.170	0.600	5.68%	10.310	11.240	24966	2728	4.71%
2026-07-22	10.800	10.570	-0.360	-3.29%	10.510	11.120	13955	1508	2.63%
2026-07-21	11.010	10.930	-0.150	-1.35%	9.970	11.070	27612	2925	5.21%
2026-07-20	11.250	11.080	-0.240	-2.12%	11.060	11.900	18492	2101	3.49%
2026-07-17	12.140	11.320	-0.140	-1.22%	11.280	12.140	19767	2310	3.73%
2026-07-16	11.400	11.460	0.010	0.09%	11.240	11.530	9550	1088	1.80%
2026-07-15	11.400	11.450	-0.040	-0.35%	11.220	11.780	16141	1862	3.04%
2026-07-14	10.950	11.490	0.550	5.03%	10.950	11.580	20255	2303	3.82%
2026-07-13	11.690	10.940	-0.700	-6.01%	10.900	11.690	17013	1893	3.21%
2026-07-10	11.260	11.640	0.370	3.28%	11.250	11.680	19117	2197	3.60%
2026-07-09	11.110	11.270	0.140	1.26%	10.900	11.360	15805	1749	2.98%
2026-07-08	11.670	11.130	-0.230	-2.02%	11.100	11.840	17155	1931	3.23%
2026-07-07	11.800	11.360	-0.440	-3.73%	11.230	11.990	22856	2624	4.31%
2026-07-06	11.780	11.800	0.140	1.20%	11.650	12.220	22365	2665	4.22%
2026-07-03	11.500	11.660	0.160	1.39%	11.400	11.750	16015	1859	3.02%
2026-07-02	11.460	11.500	0.000	0.00%	11.320	11.850	16527	1924	3.12%
2026-07-01	11.570	11.500	0.380	3.42%	11.230	11.740	14377	1646	2.71%
2026-06-30	11.280	11.120	-0.180	-1.59%	11.060	11.530	16123	1814	3.04%
2026-06-29	11.240	11.300	-0.050	-0.44%	10.870	11.420	14343	1606	2.70%
2026-06-26	11.960	11.350	-0.500	-4.22%	11.300	12.090	17918	2070	3.38%
2026-06-25	12.120	11.850	-0.330	-2.71%	11.800	12.230	20334	2428	3.83%
2026-06-24	12.810	12.180	-0.770	-5.95%	12.130	12.850	32077	3970	6.05%
2026-06-23	12.740	12.950	0.260	2.05%	12.500	13.600	39003	5095	7.35%
2026-06-22	11.950	12.690	0.600	4.96%	11.830	12.750	34082	4210	6.43%
2026-06-18	12.680	12.090	-0.470	-3.74%	12.020	12.680	24901	3027	4.70%
2026-06-17	12.640	12.560	-0.080	-0.63%	12.260	12.760	20574	2577	3.88%
2026-06-16	12.650	12.640	-0.240	-1.86%	12.520	12.830	22926	2901	4.32%
2026-06-15	12.700	12.880	0.230	1.82%	12.410	12.880	31357	3960	5.91%
2026-06-12	12.880	12.650	-0.580	-4.38%	12.500	13.130	55440	7073	10.45%
2026-06-11	14.000	13.330	-1.310	-8.95%	13.110	15.220	86624	11943	16.33%
2026-06-10	12.480	14.640	2.150	17.21%	12.260	16.000	106632	15633	20.11%
2026-06-09	12.320	12.490	0.100	0.81%	12.020	12.560	25144	3090	4.74%
2026-06-08	11.740	12.390	0.240	1.98%	11.650	12.630	26269	3231	4.95%
2026-06-05	11.670	12.150	0.380	3.23%	11.650	12.440	25083	3039	4.73%
2026-06-04	12.440	11.770	-0.480	-3.92%	11.700	12.440	18608	2231	3.51%
2026-06-03	12.150	12.250	0.210	1.74%	11.980	12.540	19972	2453	3.77%
2026-06-02	12.300	12.040	-0.160	-1.31%	11.880	12.300	13012	1570	2.45%
2026-06-01	12.030	12.200	0.320	2.69%	11.790	12.200	15061	1821	2.84%
2026-05-29	12.150	11.880	-0.340	-2.78%	11.770	12.220	17238	2059	3.25%
2026-05-28	12.160	12.220	0.130	1.08%	11.650	12.280	25158	3011	4.74%
2026-05-27	12.780	12.090	-0.570	-4.50%	11.950	12.780	21375	2606	4.03%
2026-05-26	12.570	12.660	-0.020	-0.16%	11.590	12.700	19549	2411	3.69%
2026-05-25	13.150	12.680	-0.280	-2.16%	12.490	13.150	24447	3098	4.61%
2026-05-22	12.880	12.960	0.180	1.41%	12.650	13.180	19673	2538	3.71%
2026-05-21	13.280	12.780	-0.450	-3.40%	12.700	13.450	30245	3969	5.70%
2026-05-20	14.180	13.230	-1.030	-7.22%	13.180	14.220	48407	6550	9.13%
2026-05-19	14.050	14.260	0.010	0.07%	14.000	14.690	46360	6607	8.74%
2026-05-18	15.180	14.250	-1.350	-8.65%	13.890	15.190	66239	9446	12.49%
2026-05-15	14.480	15.600	0.920	6.27%	14.300	16.600	99823	15711	18.82%
2026-05-14	13.940	14.680	0.680	4.86%	13.940	15.490	84644	12559	15.96%
2026-05-13	14.140	14.000	0.070	0.50%	13.750	14.140	23104	3219	4.36%
2026-05-12	14.740	13.930	-0.590	-4.06%	13.800	14.800	35947	5091	6.78%
2026-05-11	14.320	14.520	0.240	1.68%	14.100	14.520	32090	4597	6.05%
2026-05-08	14.130	14.280	-0.040	-0.28%	14.040	14.460	34290	4894	6.47%
2026-05-07	14.710	14.320	-0.280	-1.92%	13.860	14.710	47259	6720	8.91%
2026-05-06	14.400	14.600	0.340	2.38%	14.120	14.910	56324	8160	10.62%
2026-04-30	14.350	14.260	-0.410	-2.79%	14.100	14.950	58835	8515	11.09%
2026-04-29	15.530	14.670	-0.860	-5.54%	14.390	15.940	97975	14606	18.48%
2026-04-28	12.400	15.530	3.580	29.96%	12.360	15.530	122308	17250	23.06%
2026-04-27	12.480	11.950	-0.820	-6.42%	11.790	12.520	37484	4493	7.07%
2026-04-24	13.170	12.770	-0.780	-5.76%	12.770	13.650	47138	6197	8.89%
2026-04-23	13.110	13.550	0.690	5.37%	13.110	14.440	66635	9154	12.57%
2026-04-22	12.750	12.860	0.010	0.08%	12.730	13.080	8935	1152	1.68%
2026-04-21	13.120	12.850	-0.250	-1.91%	12.770	13.230	9821	1267	1.85%
2026-04-20	12.850	13.100	0.240	1.87%	12.700	13.370	20383	2678	3.84%