美邦股份（605033）历史行情

以下为美邦股份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
2026-10-09	19.600	19.750	19.820	19.110	0.000	0.000%	238.56万	0.47亿	1.765%
2026-10-08	19.670	19.750	19.870	19.490	0.150	0.765%	2.09万	0.00亿	0.000%
2026-10-07	19.550	19.600	19.810	19.500	0.110	0.564%	194.34万	0.38亿	1.437%
2026-10-06	19.550	19.600	19.810	19.500	0.110	0.564%	194.34万	0.38亿	1.437%
2026-10-05	19.550	19.600	19.810	19.500	0.110	0.564%	194.34万	0.38亿	1.437%
2026-10-02	19.550	19.600	19.810	19.500	0.110	0.564%	194.34万	0.38亿	1.437%
2026-10-01	19.550	19.600	19.810	19.500	0.110	0.564%	194.34万	0.38亿	1.437%
2026-09-30	19.550	19.600	19.810	19.500	0.110	0.564%	1.94万	0.00亿	0.000%
2026-09-29	19.450	19.490	19.740	19.280	0.040	0.206%	1.68万	0.00亿	0.000%
2026-09-28	19.650	19.450	19.830	19.270	-0.030	-0.154%	1.89万	0.00亿	0.000%
2026-09-27	19.590	19.480	19.770	19.420	-0.050	-0.256%	135.92万	0.27亿	1.005%
2026-09-24	19.590	19.480	19.770	19.420	-0.050	-0.256%	1.36万	0.00亿	0.000%
2026-09-23	19.940	19.530	19.940	19.510	-0.430	-2.154%	2.04万	0.00亿	0.000%
2026-09-22	19.790	19.960	20.060	19.560	0.220	1.114%	4.01万	0.00亿	0.000%
2026-09-21	18.580	19.740	20.180	18.450	1.260	6.818%	5.27万	0.00亿	0.000%
2026-09-18	18.570	18.480	18.730	18.350	-0.030	-0.162%	2.25万	0.00亿	0.000%
2026-09-17	18.300	18.510	18.570	18.120	0.110	0.598%	1.80万	0.00亿	0.000%
2026-09-16	18.500	18.400	18.640	18.010	0.150	0.822%	1.96万	0.00亿	0.000%
2026-09-15	18.750	18.250	18.800	18.010	-0.600	-3.183%	2.46万	0.00亿	0.000%
2026-09-14	19.080	18.850	19.080	18.570	-0.050	-0.265%	1.77万	0.00亿	0.000%
2026-09-11	19.210	18.900	19.350	18.580	-0.550	-2.828%	3.26万	0.00亿	0.000%
2026-09-10	20.360	19.450	20.470	19.420	-1.020	-4.983%	4.51万	0.00亿	0.000%
2026-09-09	20.590	20.470	20.920	20.390	-0.250	-1.207%	4.02万	0.00亿	0.000%
2026-09-08	20.530	20.720	20.860	20.180	0.340	1.668%	5.20万	0.00亿	0.000%
2026-09-07	19.870	20.380	20.680	19.870	0.400	2.002%	4.96万	0.00亿	0.000%
2026-09-04	19.820	19.980	21.160	19.620	0.240	1.216%	5.57万	0.00亿	0.000%
2026-09-03	20.380	19.740	20.380	19.660	-0.460	-2.277%	3.33万	0.00亿	0.000%
2026-09-02	20.480	20.200	20.600	19.840	-0.400	-1.942%	5.14万	0.00亿	0.000%
2026-09-01	20.300	20.600	21.100	20.300	-0.110	-0.531%	5.66万	0.00亿	0.000%
2026-08-31	20.290	20.710	21.290	20.060	0.410	2.020%	8.00万	0.00亿	0.000%
2026-08-28	19.650	20.300	21.500	19.150	0.660	3.360%	8.20万	0.00亿	0.000%
2026-08-27	19.460	19.640	19.810	19.200	0.040	0.204%	4.55万	0.00亿	0.000%
2026-08-26	19.060	19.600	19.670	18.980	0.320	1.660%	3.88万	0.00亿	0.000%
2026-08-25	18.900	19.280	19.470	18.820	0.030	0.156%	3.84万	0.00亿	0.000%
2026-08-24	18.900	19.250	19.590	18.670	0.350	1.852%	3.83万	0.00亿	0.000%
2026-08-21	19.630	18.900	19.650	18.560	-1.230	-6.110%	5.49万	0.00亿	0.000%
2026-08-20	19.830	20.130	20.390	19.300	-0.110	-0.543%	8.95万	0.00亿	0.000%
2026-08-19	19.240	20.240	21.680	19.240	0.520	2.637%	10.64万	0.00亿	0.000%
2026-08-18	18.980	19.720	20.450	18.980	0.570	2.977%	6.29万	0.00亿	0.000%
2026-08-17	19.100	19.150	19.280	18.650	-0.440	-2.246%	4.97万	0.00亿	0.000%
2026-08-14	18.860	19.590	20.050	18.800	0.780	4.147%	8.09万	0.00亿	0.000%
2026-08-13	19.180	18.810	19.240	18.810	-0.400	-2.082%	4.97万	0.00亿	0.000%
2026-08-12	19.590	19.210	20.080	19.160	-0.390	-1.990%	7.85万	0.00亿	0.000%
2026-08-11	20.000	19.600	21.090	19.500	0.000	0.000%	12.89万	0.00亿	0.000%
2026-08-10	17.780	19.600	19.600	17.720	1.780	9.989%	5.41万	0.00亿	0.000%
2026-08-07	18.130	17.820	18.130	17.650	-0.320	-1.764%	3.15万	0.00亿	0.000%
2026-08-06	18.050	18.140	18.140	17.780	-0.070	-0.384%	4.31万	0.00亿	0.000%
2026-08-05	18.000	18.210	18.210	17.880	0.160	0.886%	5.01万	0.00亿	0.000%
2026-08-04	18.140	18.050	18.220	17.800	-0.070	-0.386%	4.89万	0.00亿	0.000%
2026-08-03	18.610	18.120	18.700	17.970	-0.940	-4.932%	6.92万	0.00亿	0.000%
2026-07-31	18.000	19.060	19.890	17.630	0.360	1.925%	9.09万	0.00亿	0.000%
2026-07-30	17.380	18.700	18.700	17.110	1.700	10.000%	4.20万	0.00亿	0.000%
2026-07-29	16.800	17.000	17.310	16.800	0.040	0.236%	2.11万	0.00亿	0.000%
2026-07-28	16.710	16.960	17.130	16.500	0.150	0.892%	1.35万	0.00亿	0.000%
2026-07-27	16.160	16.810	16.880	16.160	0.530	3.256%	1.28万	0.00亿	0.000%
2026-07-24	16.740	16.280	16.840	16.220	-0.580	-3.440%	1.24万	0.00亿	0.000%
2026-07-23	16.100	16.860	16.870	16.000	0.750	4.655%	1.87万	0.00亿	0.000%
2026-07-22	16.200	16.110	16.480	16.000	-0.090	-0.556%	1.79万	0.00亿	0.000%
2026-07-21	16.670	16.200	16.750	15.810	-0.450	-2.703%	2.43万	0.00亿	0.000%
2026-07-20	16.950	16.650	17.530	16.460	-0.450	-2.632%	2.33万	0.00亿	0.000%
2026-07-17	17.660	17.100	18.010	16.980	-0.680	-3.825%	2.03万	0.00亿	0.000%
2026-07-16	17.760	17.780	17.940	17.430	0.070	0.395%	1.51万	0.00亿	0.000%
2026-07-15	17.460	17.710	17.860	17.330	0.240	1.374%	1.46万	0.00亿	0.000%
2026-07-14	17.020	17.470	17.490	16.810	0.420	2.463%	1.66万	0.00亿	0.000%
2026-07-13	17.390	17.050	17.420	17.000	-0.320	-1.842%	1.96万	0.00亿	0.000%
2026-07-10	17.050	17.370	17.620	16.700	0.310	1.817%	2.04万	0.00亿	0.000%
2026-07-09	17.070	17.060	17.330	16.710	-0.180	-1.044%	1.53万	0.00亿	0.000%
2026-07-08	17.160	17.240	17.510	17.050	-0.260	-1.486%	1.37万	0.00亿	0.000%
2026-07-07	18.020	17.500	18.090	17.420	-0.610	-3.368%	1.64万	0.00亿	0.000%
2026-07-06	18.360	18.110	18.490	18.040	0.010	0.055%	2.26万	0.00亿	0.000%
2026-07-03	17.680	18.100	18.240	17.400	0.600	3.429%	2.87万	0.00亿	0.000%
2026-07-02	17.110	17.500	17.870	17.010	0.390	2.279%	2.51万	0.00亿	0.000%
2026-07-01	16.690	17.110	17.340	16.520	0.470	2.825%	1.99万	0.00亿	0.000%
2026-06-30	16.800	16.640	16.990	16.500	-0.190	-1.129%	1.59万	0.00亿	0.000%
2026-06-29	16.900	16.830	16.990	16.350	-0.150	-0.883%	2.01万	0.00亿	0.000%
2026-06-26	17.390	16.980	17.390	16.840	-0.410	-2.358%	1.78万	0.00亿	0.000%
2026-06-25	18.020	17.390	18.060	17.340	-0.570	-3.174%	2.03万	0.00亿	0.000%
2026-06-24	18.460	17.960	18.500	17.790	-0.510	-2.761%	1.61万	0.00亿	0.000%
2026-06-23	18.280	18.470	18.850	18.200	0.210	1.150%	2.06万	0.00亿	0.000%
2026-06-22	18.110	18.260	18.260	17.400	0.150	0.828%	2.24万	0.00亿	0.000%
2026-06-18	18.220	18.110	18.390	17.900	-0.110	-0.604%	1.45万	0.00亿	0.000%
2026-06-17	18.880	18.220	18.880	18.160	-0.490	-2.619%	2.13万	0.00亿	0.000%
2026-06-16	18.810	18.710	18.930	18.610	-0.100	-0.532%	1.72万	0.00亿	0.000%
2026-06-15	18.930	18.810	19.380	18.750	-0.050	-0.265%	1.82万	0.00亿	0.000%
2026-06-12	18.800	18.860	18.970	18.360	0.260	1.398%	2.20万	0.00亿	0.000%
2026-06-11	18.480	18.600	18.820	18.280	-0.100	-0.535%	1.31万	0.00亿	0.000%
2026-06-10	18.790	18.700	19.000	18.490	-0.200	-1.058%	1.20万	0.00亿	0.000%
2026-06-09	18.880	18.900	19.080	18.590	0.120	0.639%	1.48万	0.00亿	0.000%
2026-06-08	19.180	18.780	19.370	18.430	-0.600	-3.096%	2.27万	0.00亿	0.000%
2026-06-05	19.240	19.380	19.580	18.950	0.130	0.675%	1.31万	0.00亿	0.000%
2026-06-04	19.410	19.250	19.650	19.120	-0.310	-1.585%	1.52万	0.00亿	0.000%
2026-06-03	19.850	19.560	19.950	19.400	-0.410	-2.053%	1.90万	0.00亿	0.000%
2026-06-02	20.550	19.970	20.610	19.730	-0.430	-2.108%	1.74万	0.00亿	0.000%
2026-06-01	19.700	20.400	20.600	19.480	0.700	3.553%	2.46万	0.00亿	0.000%
2026-05-29	20.450	19.700	20.500	19.610	-0.750	-3.667%	1.94万	0.00亿	0.000%
2026-05-28	20.410	20.450	20.640	20.100	0.070	0.343%	1.71万	0.00亿	0.000%
2026-05-27	20.900	20.380	21.110	20.180	-0.600	-2.860%	2.34万	0.00亿	0.000%
2026-05-26	21.400	20.980	21.440	20.800	-0.490	-2.282%	2.34万	0.00亿	0.000%
2026-05-25	21.870	21.470	21.890	21.270	-0.300	-1.378%	1.88万	0.00亿	0.000%
2026-05-22	21.370	21.770	21.850	21.260	0.390	1.824%	1.97万	0.00亿	0.000%
2026-05-21	22.420	21.380	22.630	21.300	-1.060	-4.724%	3.48万	0.00亿	0.000%
2026-05-20	22.280	22.440	22.780	21.990	0.150	0.673%	2.49万	0.00亿	0.000%
2026-05-19	22.710	22.290	22.880	22.030	-0.460	-2.022%	2.76万	0.00亿	0.000%
2026-05-18	22.890	22.750	23.040	22.670	-0.260	-1.130%	2.41万	0.00亿	0.000%
2026-05-15	22.980	23.010	23.530	22.810	0.050	0.218%	3.02万	0.00亿	0.000%
2026-05-14	23.350	22.960	23.620	22.960	-0.400	-1.712%	3.61万	0.00亿	0.000%
2026-05-13	24.100	23.360	24.100	23.110	-0.260	-1.101%	5.55万	0.00亿	0.000%
2026-05-12	23.390	23.620	24.140	23.250	0.350	1.504%	7.25万	0.00亿	0.000%
2026-05-11	23.220	23.270	23.300	22.990	0.090	0.388%	2.46万	0.00亿	0.000%
2026-05-08	23.100	23.180	23.270	22.960	0.080	0.346%	2.60万	0.00亿	0.000%
2026-05-07	23.000	23.100	23.280	22.850	0.110	0.478%	3.37万	0.00亿	0.000%
2026-05-06	23.340	22.990	23.360	22.820	-0.150	-0.648%	4.46万	0.00亿	0.000%
2026-04-30	22.660	23.140	23.210	22.260	0.290	1.269%	5.34万	0.00亿	0.000%
2026-04-29	22.430	22.850	23.000	22.430	0.420	1.872%	3.33万	0.00亿	0.000%
2026-04-28	22.370	22.430	22.650	22.250	0.060	0.268%	1.93万	0.00亿	0.000%
2026-04-27	22.050	22.370	22.620	21.530	0.080	0.359%	2.98万	0.00亿	0.000%
2026-04-24	21.990	22.290	22.380	21.890	0.290	1.318%	2.18万	0.00亿	0.000%
2026-04-23	22.100	22.000	22.260	21.750	-0.070	-0.317%	1.94万	0.00亿	0.000%
2026-04-22	22.330	22.070	22.400	22.050	-0.330	-1.473%	2.10万	0.00亿	0.000%
2026-04-21	22.470	22.400	22.580	22.220	-0.180	-0.797%	1.73万	0.00亿	0.000%
2026-04-20	22.480	22.580	22.670	22.460	0.000	0.000%	1.63万	0.00亿	0.000%
2026-04-17	22.500	22.580	22.660	22.410	-0.090	-0.397%	1.55万	0.00亿	0.000%
2026-04-16	22.490	22.670	22.690	22.300	0.190	0.845%	2.02万	0.00亿	0.000%
2026-04-15	22.780	22.480	22.830	22.460	-0.300	-1.317%	1.78万	0.00亿	0.000%
2026-04-14	22.810	22.780	22.830	22.360	0.010	0.044%	2.52万	0.00亿	0.000%
2026-04-13	23.090	22.770	23.090	22.620	0.000	0.000%	2.12万	0.00亿	0.000%
2026-04-10	22.740	23.090	23.260	22.700	0.000	0.000%	3.05万	0.00亿	0.000%
2026-04-09	22.780	22.750	23.050	22.610	0.000	0.000%	2.36万	0.00亿	0.000%
2026-04-08	23.250	22.950	23.300	22.760	0.000	0.000%	4.29万	0.00亿	0.000%
2026-04-07	22.240	23.170	23.290	22.190	0.000	0.000%	3.26万	0.00亿	0.000%
2026-04-03	22.900	22.280	23.080	22.220	0.000	0.000%	2.46万	0.00亿	0.000%
2026-04-02	23.160	23.000	23.540	22.800	0.000	0.000%	2.79万	0.00亿	0.000%
2026-04-01	23.110	23.030	23.200	22.730	0.000	0.000%	2.17万	0.00亿	0.000%