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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.50 | 17.50 | 16.08 | 16.28 | -6.92% | 0.56 | 1.96% |
| 2026-03-20 | 18.11 | 18.35 | 17.47 | 17.49 | -3.16% | 0.35 | 1.13% |
| 2026-03-19 | 18.51 | 18.56 | 17.98 | 18.06 | -2.75% | 0.28 | 0.89% |
| 2026-03-18 | 18.50 | 18.65 | 18.25 | 18.57 | +0.87% | 0.29 | 0.93% |
| 2026-03-17 | 19.01 | 19.15 | 18.41 | 18.41 | -3.26% | 0.31 | 0.98% |
| 2026-03-16 | 19.08 | 19.39 | 18.91 | 19.03 | -0.83% | 0.34 | 1.04% |
| 2026-03-13 | 19.23 | 19.50 | 18.99 | 19.19 | +0.10% | 0.45 | 1.37% |
| 2026-03-12 | 19.10 | 19.35 | 18.95 | 19.17 | +0.21% | 0.31 | 0.96% |
| 2026-03-11 | 19.31 | 19.34 | 18.99 | 19.13 | -0.52% | 0.34 | 1.03% |
| 2026-03-10 | 18.98 | 19.29 | 18.75 | 19.23 | +1.48% | 0.43 | 1.30% |
| 2026-03-09 | 18.99 | 19.17 | 18.72 | 18.95 | -0.21% | 0.47 | 1.46% |
| 2026-03-06 | 17.91 | 19.13 | 17.81 | 18.99 | +6.21% | 0.67 | 2.09% |
| 2026-03-05 | 18.02 | 18.18 | 17.77 | 17.88 | -0.11% | 0.25 | 0.81% |
| 2026-03-04 | 18.05 | 18.22 | 17.80 | 17.90 | -1.38% | 0.43 | 1.40% |
| 2026-03-03 | 18.49 | 18.84 | 18.12 | 18.15 | -1.68% | 0.58 | 1.85% |
| 2026-03-02 | 19.01 | 19.15 | 18.30 | 18.46 | -3.85% | 0.64 | 2.00% |
| 2026-02-27 | 18.99 | 19.21 | 18.94 | 19.20 | +0.47% | 0.40 | 1.24% |
| 2026-02-26 | 19.12 | 19.25 | 18.95 | 19.11 | 0.00% | 0.30 | 0.92% |
| 2026-02-25 | 19.41 | 19.43 | 19.01 | 19.11 | -1.04% | 0.46 | 1.39% |
| 2026-02-24 | 18.91 | 19.36 | 18.81 | 19.31 | +2.77% | 0.47 | 1.42% |