邦基科技 sh.603151
14.52
+1.82%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.28 | 14.58 | 14.12 | 14.52 | +1.82% | 0.28 | 1.15% |
| 2026-05-21 | 14.76 | 14.97 | 14.21 | 14.26 | -3.26% | 0.35 | 1.39% |
| 2026-05-20 | 15.07 | 15.18 | 14.68 | 14.74 | -2.58% | 0.26 | 1.04% |
| 2026-05-19 | 14.95 | 15.25 | 14.84 | 15.13 | +0.80% | 0.33 | 1.30% |
| 2026-05-18 | 15.11 | 15.11 | 14.65 | 15.01 | -0.66% | 0.39 | 1.53% |
| 2026-05-15 | 15.36 | 15.44 | 15.00 | 15.11 | -1.56% | 0.35 | 1.34% |
| 2026-05-14 | 15.43 | 15.55 | 15.16 | 15.35 | +0.13% | 0.34 | 1.29% |
| 2026-05-13 | 15.51 | 15.51 | 15.25 | 15.33 | -0.39% | 0.36 | 1.38% |
| 2026-05-12 | 15.98 | 16.01 | 15.32 | 15.39 | -3.93% | 0.39 | 1.47% |
| 2026-05-11 | 16.00 | 16.12 | 15.86 | 16.02 | +0.25% | 0.40 | 1.48% |
| 2026-05-08 | 15.78 | 16.05 | 15.59 | 15.98 | +1.33% | 0.35 | 1.31% |
| 2026-05-07 | 15.88 | 16.05 | 15.75 | 15.77 | -0.69% | 0.38 | 1.41% |
| 2026-05-06 | 15.89 | 16.10 | 15.70 | 15.88 | +0.57% | 0.54 | 1.98% |
| 2026-04-30 | 15.87 | 15.95 | 15.51 | 15.79 | +0.06% | 0.43 | 1.58% |
| 2026-04-29 | 15.84 | 16.09 | 15.66 | 15.78 | +0.19% | 0.36 | 1.33% |
| 2026-04-28 | 15.84 | 15.89 | 15.57 | 15.75 | -0.44% | 0.39 | 1.45% |
| 2026-04-27 | 15.40 | 15.89 | 15.26 | 15.82 | +2.79% | 0.62 | 2.32% |
| 2026-04-24 | 15.16 | 15.43 | 14.97 | 15.39 | +1.32% | 0.54 | 2.08% |
| 2026-04-23 | 15.26 | 15.39 | 15.06 | 15.19 | -0.59% | 0.41 | 1.57% |
| 2026-04-22 | 15.27 | 15.73 | 15.16 | 15.28 | -0.97% | 0.78 | 2.95% |