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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 24.52 | 26.97 | 24.25 | 26.43 | +7.77% | 2.74 | 12.76% |
| 2025-07-21 | 22.41 | 24.52 | 22.00 | 24.52 | +10.02% | 1.31 | 6.73% |
| 2025-07-18 | 21.74 | 22.43 | 21.56 | 22.29 | +2.34% | 0.75 | 4.12% |
| 2025-07-17 | 22.03 | 22.14 | 21.64 | 21.78 | -0.82% | 0.48 | 2.64% |
| 2025-07-16 | 22.10 | 22.44 | 21.74 | 21.96 | -1.08% | 0.50 | 2.75% |
| 2025-07-15 | 22.64 | 22.92 | 21.98 | 22.20 | -2.88% | 0.86 | 4.69% |
| 2025-07-14 | 23.43 | 23.43 | 22.82 | 22.86 | -3.49% | 1.14 | 5.99% |
| 2025-07-11 | 22.44 | 24.25 | 22.28 | 23.68 | +3.04% | 1.94 | 10.04% |
| 2025-07-10 | 22.56 | 24.54 | 21.94 | 22.99 | +1.86% | 2.52 | 13.12% |
| 2025-07-09 | 21.42 | 23.04 | 20.90 | 22.57 | +6.75% | 1.86 | 10.11% |
| 2025-07-08 | 21.76 | 22.05 | 20.73 | 21.14 | -0.28% | 1.22 | 6.94% |
| 2025-07-07 | 21.10 | 21.54 | 20.60 | 21.20 | -0.93% | 1.17 | 6.66% |
| 2025-07-04 | 21.59 | 22.15 | 20.60 | 21.40 | +0.61% | 2.09 | 11.65% |
| 2025-07-03 | 19.57 | 21.27 | 19.55 | 21.27 | +9.98% | 1.60 | 9.38% |
| 2025-07-02 | 20.06 | 20.29 | 19.06 | 19.34 | -3.60% | 1.14 | 7.01% |
| 2025-07-01 | 19.95 | 20.23 | 19.31 | 20.06 | +0.30% | 1.70 | 10.52% |
| 2025-06-30 | 20.67 | 21.78 | 19.61 | 20.00 | -1.32% | 2.48 | 14.91% |
| 2025-06-27 | 19.64 | 21.71 | 19.64 | 20.27 | +2.71% | 2.96 | 17.40% |
| 2025-06-26 | 20.47 | 20.47 | 18.82 | 19.74 | -4.04% | 1.89 | 11.74% |
| 2025-06-25 | 22.00 | 22.58 | 20.02 | 20.57 | -6.90% | 2.66 | 15.73% |