*ST沐邦(603398)股票行情 *ST沐邦股票行情 603398股票行情_爱股网
*ST沐邦(603398)股票行情
*ST沐邦(603398)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 8.03 | 8.04 | -0.15 | -1.83% | 8.00 | 8.35 | 239259 | 19474.84 | 5.52% |
| 2025-10-23 | 8.35 | 8.19 | 0.00 | 0.00% | 7.80 | 8.60 | 369351 | 30897.82 | 8.52% |
| 2025-10-22 | 7.82 | 8.19 | 0.39 | 5.00% | 7.82 | 8.19 | 119086 | 9625.19 | 2.75% |
| 2025-10-21 | 7.85 | 7.80 | -0.03 | -0.38% | 7.61 | 7.95 | 140933 | 10973.90 | 3.25% |
| 2025-10-20 | 7.40 | 7.83 | 0.19 | 2.49% | 7.40 | 7.93 | 192931 | 14846.77 | 4.45% |
| 2025-10-17 | 7.45 | 7.64 | 0.36 | 4.95% | 7.34 | 7.64 | 275545 | 20843.84 | 6.35% |
| 2025-10-16 | 7.40 | 7.28 | -0.38 | -4.96% | 7.28 | 7.66 | 314975 | 23204.60 | 7.26% |
| 2025-10-15 | 8.04 | 7.66 | -0.40 | -4.96% | 7.66 | 8.20 | 267703 | 20683.79 | 6.17% |
| 2025-10-14 | 8.22 | 8.06 | -0.42 | -4.95% | 8.06 | 8.43 | 429155 | 35063.06 | 9.90% |
| 2025-10-13 | 7.68 | 8.48 | 0.40 | 4.95% | 7.68 | 8.48 | 478857 | 37760.11 | 11.04% |
| 2025-10-10 | 8.08 | 8.08 | -0.42 | -4.94% | 8.08 | 8.08 | 28611 | 2311.77 | 0.66% |
| 2025-10-09 | 8.56 | 8.50 | -0.45 | -5.03% | 8.50 | 8.76 | 147404 | 12617.47 | 3.40% |
| 2025-09-30 | 8.95 | 8.95 | -0.47 | -4.99% | 8.95 | 9.44 | 343785 | 30952.94 | 7.93% |
| 2025-09-29 | 9.00 | 9.42 | 0.45 | 5.02% | 9.00 | 9.42 | 166661 | 15485.41 | 3.84% |
| 2025-09-26 | 8.70 | 8.97 | 0.43 | 5.04% | 8.67 | 8.97 | 329081 | 29230.92 | 7.59% |
| 2025-09-25 | 7.99 | 8.54 | 0.41 | 5.04% | 7.92 | 8.54 | 308989 | 25820.48 | 7.13% |
| 2025-09-24 | 8.13 | 8.13 | 0.39 | 5.04% | 7.89 | 8.13 | 398373 | 32177.06 | 9.19% |
| 2025-09-23 | 7.88 | 7.74 | -0.04 | -0.51% | 7.45 | 8.08 | 357804 | 27784.68 | 8.25% |
| 2025-09-22 | 7.31 | 7.78 | 0.33 | 4.43% | 7.08 | 7.78 | 402424 | 29341.90 | 9.28% |
| 2025-09-19 | 7.24 | 7.45 | 0.26 | 3.62% | 7.16 | 7.54 | 378654 | 27974.53 | 8.73% |
| 2025-09-18 | 6.97 | 7.19 | 0.34 | 4.96% | 6.90 | 7.19 | 389061 | 27403.96 | 8.97% |
| 2025-09-17 | 6.89 | 6.85 | -0.11 | -1.58% | 6.81 | 7.30 | 364994 | 25813.18 | 8.42% |
| 2025-09-16 | 6.63 | 6.96 | 0.33 | 4.98% | 6.50 | 6.96 | 390759 | 26381.61 | 9.01% |
| 2025-09-15 | 6.63 | 6.63 | -0.35 | -5.01% | 6.63 | 6.63 | 107419 | 7121.88 | 2.48% |
| 2025-09-12 | 6.75 | 6.98 | 0.33 | 4.96% | 6.68 | 6.98 | 377230 | 26077.11 | 8.70% |
| 2025-09-11 | 6.59 | 6.65 | -0.03 | -0.45% | 6.45 | 6.69 | 335287 | 22009.67 | 7.73% |
| 2025-09-10 | 6.60 | 6.68 | 0.25 | 3.89% | 6.45 | 6.75 | 494070 | 32933.75 | 11.39% |
| 2025-09-09 | 6.85 | 6.43 | -0.12 | -1.83% | 6.31 | 6.85 | 451040 | 29211.00 | 10.40% |
| 2025-09-08 | 6.42 | 6.55 | 0.31 | 4.97% | 6.42 | 6.55 | 99535 | 6481.85 | 2.30% |
| 2025-09-05 | 6.08 | 6.24 | 0.30 | 5.05% | 5.95 | 6.24 | 205090 | 12514.96 | 4.73% |
| 2025-09-04 | 5.90 | 5.94 | 0.01 | 0.17% | 5.80 | 6.09 | 259818 | 15457.05 | 5.99% |
| 2025-09-03 | 5.96 | 5.93 | 0.09 | 1.54% | 5.82 | 6.06 | 317196 | 18890.45 | 7.31% |
| 2025-09-02 | 6.06 | 5.84 | -0.31 | -5.04% | 5.84 | 6.10 | 345780 | 20471.60 | 7.97% |
| 2025-09-01 | 6.30 | 6.15 | -0.07 | -1.13% | 5.93 | 6.45 | 634137 | 39073.22 | 14.62% |
| 2025-08-29 | 6.22 | 6.22 | 0.30 | 5.07% | 6.22 | 6.22 | 18765 | 1167.20 | 0.43% |
| 2025-08-28 | 5.92 | 5.92 | 0.28 | 4.96% | 5.88 | 5.92 | 124726 | 7383.02 | 2.88% |
| 2025-08-27 | 5.99 | 5.64 | -0.14 | -2.42% | 5.51 | 6.07 | 395500 | 23209.76 | 9.12% |
| 2025-08-26 | 5.69 | 5.78 | 0.28 | 5.09% | 5.63 | 5.78 | 164745 | 9461.91 | 3.80% |
| 2025-08-25 | 5.45 | 5.50 | 0.26 | 4.96% | 5.35 | 5.50 | 233466 | 12739.90 | 5.38% |
| 2025-08-22 | 5.26 | 5.24 | 0.00 | 0.00% | 5.15 | 5.32 | 197871 | 10346.31 | 4.56% |
| 2025-08-21 | 5.28 | 5.24 | -0.09 | -1.69% | 5.18 | 5.33 | 215940 | 11339.92 | 4.98% |
| 2025-08-20 | 5.24 | 5.33 | 0.05 | 0.95% | 5.23 | 5.43 | 257648 | 13809.97 | 5.94% |
| 2025-08-19 | 5.24 | 5.28 | 0.02 | 0.38% | 5.18 | 5.42 | 229628 | 12202.03 | 5.30% |
| 2025-08-18 | 5.30 | 5.26 | -0.10 | -1.87% | 5.24 | 5.45 | 244019 | 12968.59 | 5.63% |
| 2025-08-15 | 5.30 | 5.36 | 0.04 | 0.75% | 5.25 | 5.43 | 252537 | 13501.58 | 5.82% |
| 2025-08-14 | 5.54 | 5.32 | -0.28 | -5.00% | 5.32 | 5.56 | 315852 | 16968.58 | 7.28% |
| 2025-08-13 | 5.62 | 5.60 | 0.04 | 0.72% | 5.57 | 5.83 | 226718 | 12895.65 | 5.23% |
| 2025-08-12 | 5.70 | 5.56 | -0.12 | -2.11% | 5.46 | 5.73 | 244251 | 13643.25 | 5.63% |
| 2025-08-11 | 5.87 | 5.68 | -0.30 | -5.02% | 5.68 | 5.97 | 408124 | 23377.62 | 9.41% |
| 2025-08-08 | 5.72 | 5.98 | 0.27 | 4.73% | 5.58 | 6.00 | 446261 | 25988.08 | 10.29% |
| 2025-08-07 | 5.46 | 5.71 | 0.27 | 4.96% | 5.41 | 5.71 | 424455 | 23975.02 | 9.79% |
| 2025-08-06 | 5.18 | 5.44 | 0.25 | 4.82% | 5.06 | 5.45 | 375768 | 19843.39 | 8.67% |
| 2025-08-05 | 5.13 | 5.19 | 0.04 | 0.78% | 5.13 | 5.31 | 206591 | 10790.09 | 4.76% |
| 2025-08-04 | 5.23 | 5.15 | -0.11 | -2.09% | 5.12 | 5.41 | 308601 | 16178.29 | 7.12% |
| 2025-08-01 | 5.06 | 5.26 | 0.24 | 4.78% | 4.96 | 5.26 | 365318 | 18755.83 | 8.42% |
| 2025-07-31 | 4.94 | 5.02 | 0.16 | 3.29% | 4.92 | 5.10 | 395541 | 19992.04 | 9.12% |
| 2025-07-30 | 4.63 | 4.86 | 0.11 | 2.32% | 4.61 | 4.91 | 339140 | 16085.07 | 7.82% |
| 2025-07-29 | 4.46 | 4.75 | 0.06 | 1.28% | 4.46 | 4.92 | 610117 | 28197.99 | 14.07% |
| 2025-07-28 | 4.69 | 4.69 | -0.25 | -5.06% | 4.69 | 4.69 | 27657 | 1297.11 | 0.64% |
| 2025-07-25 | 4.95 | 4.94 | -0.10 | -1.98% | 4.92 | 5.02 | 189437 | 9399.27 | 4.37% |
| 2025-07-24 | 4.83 | 5.04 | 0.21 | 4.35% | 4.81 | 5.07 | 333638 | 16652.38 | 7.69% |
| 2025-07-23 | 4.72 | 4.83 | 0.02 | 0.42% | 4.62 | 4.88 | 232041 | 11093.61 | 5.35% |
| 2025-07-22 | 4.93 | 4.81 | -0.13 | -2.63% | 4.74 | 4.98 | 223522 | 10815.50 | 5.15% |
| 2025-07-21 | 4.86 | 4.94 | 0.03 | 0.61% | 4.85 | 4.96 | 145765 | 7162.11 | 3.36% |
| 2025-07-18 | 5.08 | 4.91 | -0.20 | -3.91% | 4.86 | 5.09 | 247022 | 12211.39 | 5.70% |
| 2025-07-17 | 5.08 | 5.11 | 0.01 | 0.20% | 5.07 | 5.26 | 233470 | 12054.29 | 5.38% |
| 2025-07-16 | 4.97 | 5.10 | 0.10 | 2.00% | 4.94 | 5.11 | 267242 | 13467.86 | 6.16% |
| 2025-07-15 | 5.11 | 5.00 | -0.17 | -3.29% | 4.91 | 5.12 | 325314 | 16182.87 | 7.50% |
| 2025-07-14 | 5.38 | 5.17 | -0.27 | -4.96% | 5.17 | 5.39 | 336592 | 17510.43 | 7.76% |
| 2025-07-11 | 5.55 | 5.44 | 0.10 | 1.87% | 5.40 | 5.57 | 271927 | 14857.29 | 6.27% |
| 2025-07-10 | 5.35 | 5.34 | -0.09 | -1.66% | 5.30 | 5.46 | 248854 | 13343.06 | 5.74% |
| 2025-07-09 | 5.50 | 5.43 | -0.03 | -0.55% | 5.35 | 5.62 | 366896 | 20100.12 | 8.46% |
| 2025-07-08 | 5.46 | 5.46 | -0.05 | -0.91% | 5.33 | 5.64 | 434139 | 23706.68 | 10.01% |
| 2025-07-07 | 5.29 | 5.51 | 0.16 | 2.99% | 5.20 | 5.61 | 445633 | 24448.12 | 10.28% |
| 2025-07-04 | 5.63 | 5.35 | -0.28 | -4.97% | 5.35 | 5.70 | 656638 | 35661.53 | 15.14% |
| 2025-07-03 | 6.00 | 5.63 | -0.24 | -4.09% | 5.58 | 6.16 | 931067 | 55679.31 | 21.47% |
| 2025-07-02 | 5.72 | 5.87 | 0.28 | 5.01% | 5.67 | 5.87 | 334134 | 19411.44 | 7.71% |
| 2025-07-01 | 5.70 | 5.59 | 0.04 | 0.72% | 5.55 | 5.83 | 628779 | 35860.77 | 14.50% |
| 2025-06-30 | 5.30 | 5.55 | 0.26 | 4.91% | 5.29 | 5.55 | 358869 | 19578.44 | 8.28% |
| 2025-06-27 | 5.06 | 5.29 | 0.25 | 4.96% | 5.04 | 5.29 | 468982 | 24480.42 | 10.81% |
上证大盘股票行情在线 K线走势图
*ST沐邦(603398)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
