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
2026-05-29	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%
2026-04-17	12.460	12.860	0.430	3.46%	12.170	12.880	21460	2697	4.05%
2026-04-16	12.380	12.430	0.070	0.57%	12.310	12.490	8060	997	1.52%
2026-04-15	12.410	12.360	-0.060	-0.48%	12.330	12.590	8547	1064	1.61%
2026-04-14	12.540	12.420	-0.130	-1.04%	12.320	12.640	15900	1973	3.00%
2026-04-13	12.420	12.550	0.010	0.08%	12.310	12.600	10607	1320	2.00%
2026-04-10	12.360	12.540	0.180	1.46%	12.360	12.820	14015	1759	2.64%
2026-04-09	12.900	12.360	-0.550	-4.26%	12.300	12.900	15822	1982	2.98%
2026-04-08	12.750	12.910	0.400	3.20%	12.520	12.910	19363	2464	3.65%
2026-04-07	12.200	12.510	0.280	2.29%	12.000	12.650	16051	1997	3.03%
2026-04-03	12.660	12.230	-0.460	-3.62%	12.220	12.890	17336	2180	3.27%
2026-04-02	12.460	12.690	0.240	1.93%	12.230	12.850	18828	2377	3.55%
2026-04-01	12.580	12.450	0.070	0.57%	12.400	12.640	10086	1260	1.90%
2026-03-31	12.500	12.380	-0.050	-0.40%	12.310	12.740	17986	2249	3.39%
2026-03-30	12.510	12.430	-0.410	-3.19%	12.320	12.740	21011	2622	3.96%
2026-03-27	12.850	12.840	-0.090	-0.70%	12.540	13.170	26867	3464	5.07%
2026-03-26	12.900	12.930	-0.040	-0.31%	12.740	13.580	32751	4340	6.18%
2026-03-25	12.850	12.970	0.190	1.49%	12.660	13.010	14057	1807	2.65%
2026-03-24	12.770	12.780	0.100	0.79%	12.400	12.930	19642	2482	3.70%
2026-03-23	13.280	12.680	-0.340	-2.61%	12.500	13.280	19716	2526	3.72%
2026-03-20	13.240	13.020	-0.250	-1.88%	12.980	13.490	18412	2436	3.47%
2026-03-19	13.800	13.270	-0.480	-3.49%	13.230	14.040	19502	2635	3.68%
2026-03-18	14.250	13.750	-0.490	-3.44%	13.600	14.260	26977	3715	5.09%
2026-03-17	14.160	14.240	0.050	0.35%	14.010	14.700	35255	5044	6.65%
2026-03-16	14.810	14.190	-0.650	-4.38%	14.090	15.290	47647	6922	8.98%
2026-03-13	14.650	14.840	0.120	0.82%	14.600	15.700	52973	8021	9.99%
2026-03-12	15.200	14.720	-0.180	-1.21%	14.720	15.550	50342	7648	9.49%
2026-03-11	14.790	14.900	0.190	1.29%	14.680	15.280	39125	5856	7.38%
2026-03-10	14.650	14.710	-0.350	-2.32%	14.610	15.050	33784	4989	6.37%
2026-03-09	15.150	15.060	-0.550	-3.52%	14.960	16.200	49554	7605	9.34%
2026-03-06	14.730	15.610	0.910	6.19%	14.590	15.920	66527	10266	12.55%
2026-03-05	15.270	14.700	-0.480	-3.16%	14.550	15.450	30259	4476	5.71%
2026-03-04	15.500	15.180	-0.320	-2.06%	14.950	15.970	28996	4476	5.47%
2026-03-03	15.650	15.500	-0.220	-1.40%	15.070	15.850	35774	5535	6.75%
2026-03-02	16.380	15.720	-0.600	-3.68%	15.310	16.560	39303	6204	7.41%
2026-02-27	16.410	16.320	-0.220	-1.33%	16.170	16.590	36097	5881	6.81%
2026-02-26	16.860	16.540	-0.490	-2.88%	16.450	17.550	53009	8916	10.00%
2026-02-25	17.200	17.030	-0.310	-1.79%	16.880	18.280	64391	11227	12.14%
2026-02-24	16.500	17.340	1.170	7.24%	16.330	17.470	66693	11384	12.58%