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
2026-09-16	11.360	11.490	0.210	1.86%	11.250	11.570	10385	1189	1.96%
2026-09-15	11.690	11.280	-0.490	-4.16%	11.280	11.820	11535	1324	2.18%
2026-09-14	11.730	11.770	-0.060	-0.51%	11.620	11.870	8206	962	1.55%
2026-09-11	12.300	11.830	-0.530	-4.29%	11.690	12.440	15636	1860	2.95%
2026-09-10	13.100	12.360	-0.790	-6.01%	12.330	13.100	20837	2624	3.93%
2026-09-09	12.990	13.150	0.160	1.23%	12.670	13.250	28414	3693	5.36%
2026-09-08	12.600	12.990	0.410	3.26%	12.600	13.140	31405	4044	5.92%
2026-09-07	12.440	12.580	0.060	0.48%	12.270	12.740	20222	2522	3.81%
2026-09-04	12.500	12.520	0.090	0.72%	12.330	12.810	22611	2849	4.26%
2026-09-03	12.980	12.430	-0.440	-3.42%	12.350	12.980	30766	3852	5.80%
2026-09-02	13.220	12.870	-0.350	-2.65%	12.750	13.450	55341	7285	10.44%
2026-09-01	12.250	13.220	0.970	7.92%	12.080	13.280	53279	6873	10.05%
2026-08-31	12.500	12.250	-0.250	-2.00%	12.250	12.800	31958	3971	6.03%
2026-08-28	11.910	12.500	0.490	4.08%	11.800	12.680	43636	5396	8.23%
2026-08-27	11.620	12.010	0.410	3.53%	11.620	12.070	24612	2927	4.64%
2026-08-26	11.750	11.600	-0.550	-4.53%	10.950	11.970	26302	3078	4.96%
2026-08-25	12.300	12.150	0.140	1.17%	12.050	12.490	39038	4785	7.36%
2026-08-24	11.880	12.010	0.350	3.00%	11.720	12.290	36177	4355	6.82%
2026-08-21	12.170	11.660	-0.500	-4.11%	11.620	12.170	26335	3097	4.97%
2026-08-20	11.540	12.160	0.410	3.49%	11.540	12.290	34203	4119	6.45%
2026-08-19	11.470	11.750	0.280	2.44%	11.220	12.550	40397	4761	7.62%
2026-08-18	11.250	11.470	0.170	1.50%	11.160	11.790	16087	1855	3.03%
2026-08-17	11.060	11.300	0.240	2.17%	10.830	11.390	12653	1415	2.39%
2026-08-14	11.410	11.060	-0.290	-2.56%	11.010	11.410	9702	1079	1.83%
2026-08-13	11.460	11.350	-0.160	-1.39%	11.280	11.500	9891	1126	1.87%
2026-08-12	11.360	11.510	0.150	1.32%	11.280	11.550	8722	998	1.64%
2026-08-11	11.420	11.360	-0.090	-0.79%	11.300	11.520	5635	641	1.06%
2026-08-10	11.520	11.450	0.050	0.44%	11.250	11.600	9362	1072	1.77%
2026-08-07	11.350	11.400	0.050	0.44%	11.120	11.400	12508	1412	2.36%
2026-08-06	11.200	11.350	0.080	0.71%	11.100	11.380	9930	1118	1.87%
2026-08-05	11.040	11.270	0.210	1.90%	11.040	11.360	10620	1193	2.00%
2026-08-04	10.960	11.060	0.100	0.91%	10.890	11.150	9584	1059	1.81%
2026-08-03	11.150	10.960	-0.110	-0.99%	10.930	11.180	10421	1149	1.97%
2026-07-31	11.020	11.070	0.160	1.47%	10.760	11.580	14068	1560	2.65%
2026-07-30	10.770	10.910	0.070	0.65%	10.770	11.110	11037	1211	2.08%
2026-07-29	10.590	10.840	0.200	1.88%	10.510	10.970	14508	1563	2.74%
2026-07-28	10.560	10.640	-0.010	-0.09%	10.450	10.820	14431	1543	2.72%
2026-07-27	10.160	10.650	0.020	0.19%	10.160	10.680	15296	1611	2.88%
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%