*ST沐邦（603398）历史行情
以下为*ST沐邦近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 8.490 | 8.270 | 8.490 | 8.110 | -0.170 | -2.010% | 5.13万 | 0.42亿 | 1.180% |
| 2026-10-12 | 8.570 | 8.440 | 8.920 | 8.420 | -0.120 | -1.400% | 8.77万 | 0.76亿 | 2.020% |
| 2026-10-09 | 7.780 | 8.560 | 8.560 | 7.560 | 0.780 | 10.030% | 12.64万 | 1.01亿 | 2.910% |
| 2026-10-08 | 8.380 | 7.780 | 8.420 | 7.770 | -0.600 | -7.160% | 7.87万 | 0.63亿 | 1.810% |
| 2026-10-07 | 8.280 | 8.380 | 8.540 | 8.280 | 0.060 | 0.721% | 344.16万 | 0.29亿 | 0.794% |
| 2026-10-06 | 8.280 | 8.380 | 8.540 | 8.280 | 0.060 | 0.721% | 344.16万 | 0.29亿 | 0.794% |
| 2026-10-05 | 8.280 | 8.380 | 8.540 | 8.280 | 0.060 | 0.721% | 344.16万 | 0.29亿 | 0.794% |
| 2026-10-02 | 8.280 | 8.380 | 8.540 | 8.280 | 0.060 | 0.721% | 344.16万 | 0.29亿 | 0.794% |
| 2026-10-01 | 8.280 | 8.380 | 8.540 | 8.280 | 0.060 | 0.721% | 344.16万 | 0.29亿 | 0.794% |
| 2026-09-30 | 8.280 | 8.380 | 8.540 | 8.280 | 0.060 | 0.720% | 3.44万 | 0.29亿 | 0.790% |
| 2026-09-29 | 8.210 | 8.320 | 8.580 | 8.210 | 0.080 | 0.970% | 3.47万 | 0.29亿 | 0.800% |
| 2026-09-28 | 8.660 | 8.240 | 8.660 | 8.220 | -0.510 | -5.830% | 4.31万 | 0.36亿 | 0.990% |
| 2026-09-27 | 8.660 | 8.750 | 8.820 | 8.400 | 0.120 | 1.390% | 477.13万 | 0.41亿 | 1.100% |
| 2026-09-24 | 8.660 | 8.750 | 8.820 | 8.400 | 0.120 | 1.390% | 4.77万 | 0.41亿 | 1.100% |
| 2026-09-23 | 8.660 | 8.630 | 8.780 | 8.460 | -0.030 | -0.350% | 3.77万 | 0.33亿 | 0.870% |
| 2026-09-22 | 8.900 | 8.660 | 8.940 | 8.520 | -0.240 | -2.700% | 8.60万 | 0.75亿 | 1.980% |
| 2026-09-21 | 9.300 | 8.900 | 9.370 | 8.890 | -0.400 | -4.300% | 7.47万 | 0.67亿 | 1.720% |
| 2026-09-18 | 9.400 | 9.300 | 9.480 | 9.200 | 0.200 | 2.200% | 7.46万 | 0.70亿 | 1.720% |
| 2026-09-17 | 8.860 | 9.100 | 9.190 | 8.700 | 0.210 | 2.360% | 6.37万 | 0.57亿 | 1.470% |
| 2026-09-16 | 9.100 | 8.890 | 9.100 | 8.760 | -0.140 | -1.550% | 6.98万 | 0.62亿 | 1.610% |
| 2026-09-15 | 9.330 | 9.030 | 9.570 | 8.930 | -0.460 | -4.850% | 6.49万 | 0.60亿 | 1.500% |
| 2026-09-14 | 9.260 | 9.490 | 9.590 | 9.050 | 0.090 | 0.960% | 8.07万 | 0.75亿 | 1.860% |
| 2026-09-11 | 9.160 | 9.400 | 9.470 | 8.940 | 0.240 | 2.620% | 8.68万 | 0.80亿 | 2.000% |
| 2026-09-10 | 9.960 | 9.160 | 9.960 | 9.000 | -0.670 | -6.820% | 11.75万 | 1.10亿 | 2.710% |
| 2026-09-09 | 9.710 | 9.830 | 10.140 | 9.570 | -0.160 | -1.600% | 9.58万 | 0.94亿 | 2.210% |
| 2026-09-08 | 11.000 | 9.990 | 11.400 | 9.880 | -0.700 | -6.550% | 19.59万 | 2.09亿 | 4.520% |
| 2026-09-07 | 10.300 | 10.690 | 10.850 | 10.300 | 0.300 | 2.890% | 6.65万 | 0.71亿 | 1.530% |
| 2026-09-04 | 10.240 | 10.390 | 10.600 | 10.180 | 0.190 | 1.860% | 5.07万 | 0.53亿 | 1.170% |
| 2026-09-03 | 10.340 | 10.200 | 10.480 | 10.200 | -0.300 | -2.860% | 3.43万 | 0.35亿 | 0.790% |
| 2026-09-02 | 10.300 | 10.500 | 10.820 | 10.060 | 0.190 | 1.840% | 4.87万 | 0.51亿 | 1.120% |
| 2026-09-01 | 10.410 | 10.310 | 10.440 | 10.250 | -0.100 | -0.960% | 2.36万 | 0.24亿 | 0.540% |
| 2026-08-31 | 10.300 | 10.410 | 10.500 | 10.160 | 0.020 | 0.190% | 3.74万 | 0.39亿 | 0.860% |
| 2026-08-28 | 10.330 | 10.390 | 10.680 | 10.260 | -0.040 | -0.380% | 5.72万 | 0.60亿 | 1.320% |
| 2026-08-27 | 9.800 | 10.430 | 10.590 | 9.770 | 0.630 | 6.430% | 6.94万 | 0.71亿 | 1.600% |
| 2026-08-26 | 10.130 | 9.800 | 10.200 | 9.760 | -0.320 | -3.160% | 5.38万 | 0.53亿 | 1.240% |
| 2026-08-25 | 9.430 | 10.120 | 10.200 | 9.350 | 0.370 | 3.790% | 8.13万 | 0.80亿 | 1.880% |
| 2026-08-24 | 10.600 | 9.750 | 10.610 | 9.740 | -1.070 | -9.890% | 10.33万 | 1.04亿 | 2.380% |
| 2026-08-21 | 10.510 | 10.820 | 10.960 | 10.120 | 0.330 | 3.150% | 8.62万 | 0.90亿 | 1.990% |
| 2026-08-20 | 10.920 | 10.490 | 10.950 | 10.430 | -0.360 | -3.320% | 7.17万 | 0.77亿 | 1.650% |
| 2026-08-19 | 10.990 | 10.850 | 11.200 | 10.660 | -0.310 | -2.780% | 7.16万 | 0.78亿 | 1.650% |
| 2026-08-18 | 10.970 | 11.160 | 11.440 | 10.660 | 0.020 | 0.180% | 6.72万 | 0.74亿 | 1.550% |
| 2026-08-17 | 11.090 | 11.140 | 11.270 | 10.750 | 0.110 | 1.000% | 5.38万 | 0.60亿 | 1.240% |
| 2026-08-14 | 10.780 | 11.030 | 11.300 | 10.780 | 0.260 | 2.410% | 9.05万 | 1.00亿 | 2.090% |
| 2026-08-13 | 10.780 | 10.770 | 10.870 | 10.400 | 0.070 | 0.650% | 6.47万 | 0.69亿 | 1.490% |
| 2026-08-12 | 10.500 | 10.700 | 10.940 | 10.320 | 0.480 | 4.700% | 6.44万 | 0.69亿 | 1.490% |
| 2026-08-11 | 10.330 | 10.220 | 10.480 | 10.110 | -0.110 | -1.060% | 4.84万 | 0.50亿 | 1.120% |
| 2026-08-10 | 10.800 | 10.330 | 10.800 | 10.250 | -0.540 | -4.970% | 8.30万 | 0.86亿 | 1.910% |
| 2026-08-07 | 10.450 | 10.870 | 11.080 | 10.120 | 0.590 | 5.740% | 11.77万 | 1.25亿 | 2.710% |
| 2026-08-06 | 9.600 | 10.280 | 10.320 | 9.510 | 0.760 | 7.980% | 10.03万 | 1.02亿 | 2.310% |
| 2026-08-05 | 9.200 | 9.520 | 9.620 | 9.170 | 0.270 | 2.920% | 8.39万 | 0.79亿 | 1.930% |
| 2026-08-04 | 8.850 | 9.250 | 9.470 | 8.810 | 0.350 | 3.930% | 8.12万 | 0.74亿 | 1.870% |
| 2026-08-03 | 9.020 | 8.900 | 9.190 | 8.750 | -0.120 | -1.330% | 8.79万 | 0.79亿 | 2.030% |
| 2026-07-31 | 8.400 | 9.020 | 9.020 | 8.270 | 0.820 | 10.000% | 12.54万 | 1.08亿 | 2.890% |
| 2026-07-30 | 8.560 | 8.200 | 8.740 | 8.200 | -0.480 | -5.530% | 9.55万 | 0.81亿 | 2.200% |
| 2026-07-29 | 9.050 | 8.680 | 9.140 | 8.500 | -0.400 | -4.410% | 9.50万 | 0.83亿 | 2.190% |
| 2026-07-28 | 9.250 | 9.080 | 9.390 | 8.920 | -0.210 | -2.260% | 9.49万 | 0.87亿 | 2.190% |
| 2026-07-27 | 8.600 | 9.290 | 9.550 | 8.600 | 0.330 | 3.680% | 12.92万 | 1.18亿 | 2.980% |
| 2026-07-24 | 8.500 | 8.960 | 9.090 | 8.340 | 0.500 | 5.910% | 15.96万 | 1.41亿 | 3.680% |
| 2026-07-23 | 8.500 | 8.460 | 8.630 | 7.660 | 0.220 | 2.670% | 14.95万 | 1.23亿 | 3.450% |
| 2026-07-22 | 8.680 | 8.240 | 9.330 | 8.240 | -0.910 | -9.950% | 18.34万 | 1.59亿 | 4.230% |
| 2026-07-21 | 9.360 | 9.150 | 9.840 | 9.150 | -1.020 | -10.030% | 12.73万 | 1.17亿 | 2.940% |
| 2026-07-20 | 11.310 | 10.170 | 11.500 | 10.170 | -1.130 | -10.000% | 11.03万 | 1.17亿 | 2.540% |
| 2026-07-17 | 11.000 | 11.300 | 11.470 | 9.890 | 0.320 | 2.910% | 18.11万 | 1.91亿 | 4.180% |
| 2026-07-16 | 12.060 | 10.980 | 12.600 | 10.980 | -1.220 | -10.000% | 17.20万 | 2.00亿 | 3.970% |
| 2026-07-15 | 11.650 | 12.200 | 12.450 | 11.430 | 0.550 | 4.720% | 12.36万 | 1.48亿 | 2.850% |
| 2026-07-14 | 12.850 | 11.650 | 13.200 | 11.650 | -1.290 | -9.970% | 12.00万 | 1.47亿 | 2.770% |
| 2026-07-13 | 13.600 | 12.940 | 13.640 | 12.890 | -0.630 | -4.640% | 7.25万 | 0.96亿 | 1.670% |
| 2026-07-10 | 14.000 | 13.570 | 14.050 | 13.500 | -0.560 | -3.960% | 6.37万 | 0.87亿 | 1.470% |
| 2026-07-09 | 14.700 | 14.130 | 14.700 | 14.070 | -0.520 | -3.550% | 5.44万 | 0.78亿 | 1.250% |
| 2026-07-08 | 14.400 | 14.650 | 14.960 | 14.200 | 0.290 | 2.020% | 6.07万 | 0.89亿 | 1.400% |
| 2026-07-07 | 14.460 | 14.360 | 14.550 | 14.200 | 0.000 | 0.000% | 3.32万 | 0.48亿 | 0.770% |
| 2026-07-06 | 14.150 | 14.360 | 14.570 | 14.110 | 0.040 | 0.280% | 4.11万 | 0.59亿 | 0.950% |
| 2026-07-03 | 14.580 | 14.320 | 14.860 | 14.230 | -0.660 | -4.410% | 9.26万 | 1.34亿 | 2.130% |
| 2026-07-02 | 14.480 | 14.980 | 15.070 | 14.380 | 0.390 | 2.670% | 6.21万 | 0.92亿 | 1.430% |
| 2026-07-01 | 14.600 | 14.590 | 14.740 | 14.480 | -0.070 | -0.480% | 4.19万 | 0.61亿 | 0.970% |
| 2026-06-30 | 14.060 | 14.660 | 14.750 | 13.910 | 0.600 | 4.270% | 5.51万 | 0.79亿 | 1.270% |
| 2026-06-29 | 13.960 | 14.060 | 14.280 | 13.510 | -0.060 | -0.420% | 6.70万 | 0.93亿 | 1.540% |
| 2026-06-26 | 13.760 | 14.120 | 14.410 | 13.760 | -0.070 | -0.490% | 5.25万 | 0.74亿 | 1.210% |
| 2026-06-25 | 14.490 | 14.190 | 14.630 | 14.130 | -0.450 | -3.070% | 5.76万 | 0.82亿 | 1.330% |
| 2026-06-24 | 14.800 | 14.640 | 14.970 | 14.450 | -0.240 | -1.610% | 5.48万 | 0.81亿 | 1.260% |
| 2026-06-23 | 14.400 | 14.880 | 15.070 | 14.300 | 0.300 | 2.060% | 6.78万 | 1.00亿 | 1.560% |
| 2026-06-22 | 14.980 | 14.580 | 14.980 | 14.460 | 0.310 | 2.170% | 9.15万 | 1.35亿 | 2.110% |
| 2026-06-18 | 14.200 | 14.270 | 14.340 | 13.860 | 0.130 | 0.920% | 5.57万 | 0.79亿 | 1.290% |
| 2026-06-17 | 13.600 | 14.140 | 14.240 | 13.530 | 0.490 | 3.590% | 6.95万 | 0.97亿 | 1.600% |
| 2026-06-16 | 13.270 | 13.650 | 13.720 | 13.090 | 0.350 | 2.630% | 7.23万 | 0.97亿 | 1.670% |
| 2026-06-15 | 13.340 | 13.300 | 13.420 | 12.880 | 0.180 | 1.370% | 5.37万 | 0.71亿 | 1.240% |
| 2026-06-12 | 13.200 | 13.120 | 13.510 | 12.800 | 0.000 | 0.000% | 5.62万 | 0.74亿 | 1.300% |
| 2026-06-11 | 13.620 | 13.120 | 13.730 | 13.020 | -0.580 | -4.230% | 7.62万 | 1.01亿 | 1.760% |
| 2026-06-10 | 14.000 | 13.700 | 14.140 | 13.610 | -0.500 | -3.520% | 5.11万 | 0.71亿 | 1.180% |
| 2026-06-09 | 13.740 | 14.200 | 14.290 | 13.600 | 0.460 | 3.350% | 6.71万 | 0.93亿 | 1.550% |
| 2026-06-08 | 13.460 | 13.740 | 14.190 | 13.460 | -0.140 | -1.010% | 6.60万 | 0.91亿 | 1.520% |
| 2026-06-05 | 13.740 | 13.880 | 14.040 | 13.430 | -0.080 | -0.570% | 6.56万 | 0.90亿 | 1.510% |
| 2026-06-04 | 13.980 | 13.960 | 14.260 | 13.600 | -0.010 | -0.070% | 7.19万 | 1.00亿 | 1.660% |
| 2026-06-03 | 14.650 | 13.970 | 14.650 | 13.960 | -0.600 | -4.120% | 7.84万 | 1.11亿 | 1.810% |
| 2026-06-02 | 14.960 | 14.570 | 14.960 | 14.390 | -0.220 | -1.490% | 6.61万 | 0.96亿 | 1.530% |
| 2026-06-01 | 14.300 | 14.790 | 15.080 | 14.130 | 0.390 | 2.710% | 9.94万 | 1.47亿 | 2.290% |
| 2026-05-29 | 13.670 | 14.400 | 14.400 | 13.330 | 0.690 | 5.030% | 13.44万 | 1.85亿 | 3.100% |
| 2026-05-28 | 14.200 | 13.710 | 14.280 | 13.600 | -0.240 | -1.720% | 7.89万 | 1.09亿 | 1.820% |
| 2026-05-27 | 13.870 | 13.950 | 14.280 | 13.700 | 0.220 | 1.600% | 9.50万 | 1.33亿 | 2.190% |
| 2026-05-26 | 14.070 | 13.730 | 14.480 | 13.370 | -0.300 | -2.140% | 14.03万 | 1.94亿 | 3.240% |
| 2026-05-25 | 14.750 | 14.030 | 14.890 | 14.030 | -0.710 | -4.820% | 10.60万 | 1.53亿 | 2.450% |
| 2026-05-22 | 15.050 | 14.740 | 15.300 | 14.710 | -0.150 | -1.010% | 9.66万 | 1.45亿 | 2.230% |
| 2026-05-21 | 15.200 | 14.890 | 15.350 | 14.680 | -0.360 | -2.360% | 9.39万 | 1.40亿 | 2.170% |
| 2026-05-20 | 15.140 | 15.250 | 15.590 | 14.860 | -0.040 | -0.260% | 12.94万 | 1.96亿 | 2.980% |
| 2026-05-19 | 15.010 | 15.290 | 15.460 | 14.880 | 0.570 | 3.870% | 15.05万 | 2.30亿 | 3.470% |
| 2026-05-18 | 14.340 | 14.720 | 14.720 | 14.100 | 0.700 | 4.990% | 10.75万 | 1.55亿 | 2.480% |
| 2026-05-15 | 13.840 | 14.020 | 14.310 | 13.530 | -0.220 | -1.540% | 15.37万 | 2.14亿 | 3.550% |
| 2026-05-14 | 15.000 | 14.240 | 15.390 | 14.240 | -0.750 | -5.000% | 19.98万 | 2.92亿 | 4.610% |
| 2026-05-13 | 15.040 | 14.990 | 15.460 | 14.600 | 0.100 | 0.670% | 13.71万 | 2.07亿 | 3.160% |
| 2026-05-12 | 14.650 | 14.890 | 14.890 | 14.210 | 0.710 | 5.010% | 12.54万 | 1.85亿 | 2.890% |
| 2026-05-11 | 13.400 | 14.180 | 14.180 | 13.380 | 0.680 | 5.040% | 11.34万 | 1.56亿 | 2.610% |
| 2026-05-08 | 14.410 | 13.500 | 14.410 | 13.030 | -0.220 | -1.600% | 19.08万 | 2.59亿 | 4.400% |
| 2026-05-07 | 13.720 | 13.720 | 13.720 | 13.720 | 0.650 | 4.970% | 0.91万 | 0.12亿 | 0.210% |
| 2026-05-06 | 13.070 | 13.070 | 13.070 | 13.070 | 0.620 | 4.980% | 1.59万 | 0.21亿 | 0.370% |
| 2026-04-30 | 12.450 | 12.450 | 12.450 | 12.450 | 0.590 | 4.970% | 2.40万 | 0.30亿 | 0.550% |
| 2026-04-29 | 11.950 | 11.860 | 12.120 | 11.750 | 0.100 | 0.850% | 9.90万 | 1.18亿 | 2.280% |
| 2026-04-28 | 11.060 | 11.760 | 11.760 | 11.010 | 0.560 | 5.000% | 10.55万 | 1.21亿 | 2.430% |
| 2026-04-27 | 11.760 | 11.200 | 11.870 | 11.200 | -0.510 | -4.360% | 9.38万 | 1.08亿 | 2.160% |
| 2026-04-24 | 11.500 | 11.710 | 12.020 | 11.500 | -0.190 | -1.600% | 7.71万 | 0.91亿 | 1.780% |
| 2026-04-23 | 11.980 | 11.900 | 12.190 | 11.770 | 0.040 | 0.340% | 8.84万 | 1.05亿 | 2.040% |
| 2026-04-22 | 11.320 | 11.860 | 11.900 | 11.050 | 0.510 | 4.490% | 9.14万 | 1.05亿 | 2.110% |
| 2026-04-21 | 11.000 | 11.350 | 11.550 | 10.930 | -0.150 | -1.300% | 11.46万 | 1.28亿 | 2.640% |
| 2026-04-20 | 12.100 | 11.500 | 12.300 | 11.500 | -0.610 | -5.040% | 14.18万 | 1.66亿 | 3.270% |
| 2026-04-17 | 12.560 | 12.110 | 12.580 | 11.940 | -0.460 | -3.660% | 12.23万 | 1.49亿 | 2.820% |
| 2026-04-16 | 12.900 | 12.570 | 12.900 | 12.520 | -0.330 | -2.560% | 7.85万 | 0.99亿 | 1.810% |
| 2026-04-15 | 12.780 | 12.900 | 13.170 | 12.660 | 0.000 | 0.000% | 6.74万 | 0.00亿 | 0.000% |
| 2026-04-14 | 12.770 | 12.750 | 13.010 | 12.640 | -0.210 | -1.620% | 7.71万 | 0.00亿 | 0.000% |
| 2026-04-13 | 12.450 | 12.960 | 12.960 | 12.310 | 0.000 | 0.000% | 9.29万 | 0.00亿 | 0.000% |
| 2026-04-10 | 12.690 | 12.350 | 13.000 | 12.160 | 0.000 | 0.000% | 13.59万 | 0.00亿 | 0.000% |
| 2026-04-09 | 12.060 | 12.610 | 12.660 | 11.870 | 0.000 | 0.000% | 7.80万 | 0.00亿 | 0.000% |
| 2026-04-08 | 11.950 | 12.060 | 12.170 | 11.940 | 0.000 | 0.000% | 5.05万 | 0.00亿 | 0.000% |
| 2026-04-07 | 11.280 | 11.810 | 11.900 | 11.280 | 0.000 | 0.000% | 7.09万 | 0.00亿 | 0.000% |
| 2026-04-03 | 11.140 | 11.640 | 11.650 | 11.140 | 0.000 | 0.000% | 7.75万 | 0.00亿 | 0.000% |
| 2026-04-02 | 11.040 | 11.140 | 11.350 | 10.980 | 0.000 | 0.000% | 6.41万 | 0.00亿 | 0.000% |
| 2026-04-01 | 11.510 | 11.360 | 11.600 | 11.220 | 0.000 | 0.000% | 7.70万 | 0.00亿 | 0.000% |