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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.05 | 15.33 | 14.85 | 14.99 | -0.98% | 0.40 | 3.26% |
| 2025-05-23 | 14.84 | 15.27 | 14.75 | 15.14 | +2.00% | 0.47 | 3.81% |
| 2025-05-22 | 15.50 | 15.69 | 14.81 | 14.84 | -4.03% | 0.60 | 4.83% |
| 2025-05-21 | 15.28 | 15.60 | 15.19 | 15.47 | +0.90% | 0.32 | 2.57% |
| 2025-05-20 | 15.04 | 15.40 | 14.95 | 15.33 | +1.91% | 0.30 | 2.40% |
| 2025-05-19 | 14.75 | 15.06 | 14.66 | 15.04 | +1.74% | 0.31 | 2.53% |
| 2025-05-16 | 14.36 | 14.82 | 14.36 | 14.78 | +1.98% | 0.28 | 2.36% |
| 2025-05-15 | 14.31 | 14.55 | 14.28 | 14.50 | +1.31% | 0.26 | 2.21% |
| 2025-05-14 | 14.58 | 14.58 | 14.14 | 14.31 | -1.83% | 0.34 | 2.91% |
| 2025-05-13 | 14.36 | 14.72 | 14.36 | 14.58 | +0.89% | 0.34 | 2.86% |
| 2025-05-12 | 14.52 | 14.61 | 14.34 | 14.45 | +0.14% | 0.45 | 3.79% |
| 2025-05-09 | 14.49 | 14.90 | 14.41 | 14.43 | -0.41% | 0.45 | 3.77% |
| 2025-05-08 | 14.56 | 14.70 | 14.31 | 14.49 | -0.61% | 0.50 | 4.20% |
| 2025-05-07 | 14.06 | 14.70 | 13.96 | 14.58 | +3.66% | 0.68 | 5.80% |
| 2025-05-06 | 13.57 | 14.23 | 13.49 | 14.06 | +4.33% | 0.58 | 5.13% |