邦基科技 sh.603151
14.30
-1.52%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 23.45 | 24.21 | 23.45 | 24.07 | +1.51% | 0.59 | 2.99% |
| 2025-08-19 | 23.65 | 23.99 | 23.43 | 23.71 | -0.04% | 0.66 | 3.39% |
| 2025-08-18 | 23.77 | 24.21 | 23.59 | 23.72 | +0.25% | 0.57 | 2.88% |
| 2025-08-15 | 23.55 | 24.00 | 23.46 | 23.66 | +0.13% | 0.47 | 2.41% |
| 2025-08-14 | 24.73 | 24.85 | 23.59 | 23.63 | -4.82% | 0.87 | 4.40% |
| 2025-08-13 | 24.27 | 25.13 | 24.03 | 24.83 | +2.94% | 0.96 | 4.73% |
| 2025-08-12 | 24.50 | 24.55 | 24.03 | 24.12 | -1.51% | 0.46 | 2.30% |
| 2025-08-11 | 24.09 | 24.51 | 24.02 | 24.49 | +0.82% | 0.64 | 3.21% |
| 2025-08-08 | 24.42 | 24.72 | 24.02 | 24.29 | -0.73% | 0.62 | 3.10% |
| 2025-08-07 | 24.71 | 24.71 | 24.24 | 24.47 | +0.04% | 0.43 | 2.13% |
| 2025-08-06 | 24.54 | 24.56 | 23.10 | 24.46 | -0.41% | 0.78 | 3.92% |
| 2025-08-05 | 24.76 | 25.12 | 24.04 | 24.56 | -0.69% | 0.82 | 4.03% |
| 2025-08-04 | 24.59 | 25.12 | 24.33 | 24.73 | +0.40% | 0.72 | 3.51% |
| 2025-08-01 | 24.69 | 24.89 | 24.13 | 24.63 | +1.52% | 0.78 | 3.85% |
| 2025-07-31 | 24.35 | 24.63 | 23.93 | 24.26 | -2.05% | 0.72 | 3.60% |
| 2025-07-30 | 24.88 | 25.89 | 24.63 | 24.77 | +0.24% | 1.10 | 5.29% |
| 2025-07-29 | 25.22 | 25.26 | 24.46 | 24.71 | -1.86% | 0.89 | 4.33% |
| 2025-07-28 | 25.33 | 25.57 | 24.63 | 25.18 | +1.41% | 1.20 | 5.77% |
| 2025-07-25 | 26.23 | 26.68 | 24.83 | 24.83 | -3.34% | 1.66 | 7.83% |
| 2025-07-24 | 25.45 | 27.22 | 25.29 | 25.69 | -3.38% | 2.10 | 9.83% |