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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.24 | 16.24 | 15.11 | 15.43 | -8.10% | 1.22 | 4.60% |
| 2026-04-20 | 16.72 | 17.37 | 16.59 | 16.79 | -1.24% | 0.54 | 1.87% |
| 2026-04-17 | 17.17 | 17.18 | 16.76 | 17.00 | -1.11% | 0.34 | 1.18% |
| 2026-04-16 | 17.04 | 17.31 | 16.73 | 17.19 | +0.82% | 0.44 | 1.50% |
| 2026-04-15 | 16.80 | 17.13 | 16.64 | 17.05 | +1.43% | 0.37 | 1.29% |
| 2026-04-14 | 16.76 | 16.82 | 16.44 | 16.81 | +1.39% | 0.34 | 1.21% |
| 2026-04-13 | 16.53 | 16.58 | 16.26 | 16.58 | +0.30% | 0.34 | 1.19% |
| 2026-04-10 | 16.43 | 16.62 | 16.28 | 16.53 | +2.16% | 0.40 | 1.41% |
| 2026-04-09 | 16.66 | 16.67 | 16.06 | 16.18 | -3.00% | 0.41 | 1.47% |
| 2026-04-08 | 16.33 | 16.72 | 16.15 | 16.68 | +3.54% | 0.48 | 1.70% |
| 2026-04-07 | 15.50 | 16.28 | 15.33 | 16.11 | +3.14% | 0.56 | 2.05% |
| 2026-04-03 | 16.55 | 16.60 | 15.45 | 15.62 | -5.33% | 0.61 | 2.26% |
| 2026-04-02 | 16.80 | 17.00 | 16.45 | 16.50 | -2.25% | 0.36 | 1.28% |
| 2026-04-01 | 16.49 | 16.94 | 16.49 | 16.88 | +3.12% | 0.36 | 1.26% |
| 2026-03-31 | 16.56 | 16.75 | 16.36 | 16.37 | -1.03% | 0.32 | 1.12% |
| 2026-03-30 | 16.43 | 16.76 | 16.28 | 16.54 | -0.72% | 0.44 | 1.56% |
| 2026-03-27 | 16.48 | 17.02 | 16.48 | 16.66 | -0.18% | 0.45 | 1.58% |
| 2026-03-26 | 17.14 | 17.20 | 16.63 | 16.69 | -1.94% | 0.23 | 0.82% |
| 2026-03-25 | 16.80 | 17.23 | 16.80 | 17.02 | +0.83% | 0.32 | 1.10% |
| 2026-03-24 | 16.63 | 16.91 | 16.06 | 16.88 | +3.69% | 0.44 | 1.56% |