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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.48 | 22.09 | 20.11 | 22.09 | +10.01% | 2.10 | 12.06% |
| 2025-06-23 | 20.79 | 21.05 | 19.29 | 20.08 | -5.01% | 2.95 | 17.97% |
| 2025-06-20 | 19.49 | 21.68 | 19.49 | 21.14 | +7.29% | 3.88 | 22.49% |
| 2025-06-19 | 22.56 | 22.56 | 19.46 | 19.71 | -3.91% | 4.78 | 27.38% |
| 2025-06-18 | 20.51 | 20.51 | 20.51 | 20.51 | +9.98% | 0.21 | 1.26% |
| 2025-06-17 | 18.65 | 18.65 | 18.00 | 18.65 | +9.99% | 1.12 | 7.39% |
| 2025-06-16 | 16.95 | 16.95 | 16.95 | 16.95 | nan% | nan | nan% |
| 2025-06-13 | 16.95 | 16.95 | 16.95 | 16.95 | nan% | nan | nan% |
| 2025-06-12 | 16.95 | 16.95 | 16.95 | 16.95 | nan% | nan | nan% |
| 2025-06-11 | 16.95 | 16.95 | 16.95 | 16.95 | nan% | nan | nan% |
| 2025-06-10 | 16.95 | 16.95 | 16.95 | 16.95 | nan% | nan | nan% |
| 2025-06-09 | 16.95 | 16.95 | 16.95 | 16.95 | nan% | nan | nan% |
| 2025-06-06 | 16.95 | 16.95 | 16.95 | 16.95 | nan% | nan | nan% |
| 2025-06-05 | 16.95 | 16.95 | 16.95 | 16.95 | nan% | nan | nan% |
| 2025-06-04 | 15.67 | 16.95 | 15.36 | 16.95 | +10.03% | 1.07 | 7.89% |
| 2025-06-03 | 14.86 | 15.60 | 14.77 | 15.41 | +3.73% | 0.56 | 4.49% |
| 2025-05-30 | 14.75 | 15.07 | 14.75 | 14.85 | +0.33% | 0.28 | 2.28% |
| 2025-05-29 | 14.82 | 14.85 | 14.61 | 14.80 | -0.27% | 0.40 | 3.34% |
| 2025-05-28 | 15.04 | 15.06 | 14.70 | 14.84 | -0.86% | 0.33 | 2.71% |
| 2025-05-27 | 15.00 | 15.15 | 14.85 | 14.97 | -0.13% | 0.26 | 2.12% |