邦基科技 sh.603151
14.30
-1.52%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 18.91 | 19.36 | 18.81 | 19.31 | +2.77% | 0.47 | 1.42% |
| 2026-02-13 | 19.04 | 19.08 | 18.73 | 18.79 | -0.37% | 0.26 | 0.79% |
| 2026-02-12 | 19.22 | 19.22 | 18.82 | 18.86 | -2.08% | 0.31 | 0.97% |
| 2026-02-11 | 19.08 | 19.31 | 18.90 | 19.26 | +1.21% | 0.31 | 0.94% |
| 2026-02-10 | 19.33 | 19.33 | 18.98 | 19.03 | -0.68% | 0.31 | 0.94% |
| 2026-02-09 | 18.93 | 19.27 | 18.83 | 19.16 | +2.13% | 0.46 | 1.41% |
| 2026-02-06 | 18.59 | 18.97 | 18.41 | 18.76 | +0.97% | 0.52 | 1.63% |
| 2026-02-05 | 18.79 | 19.15 | 18.52 | 18.58 | -0.91% | 0.53 | 1.65% |
| 2026-02-04 | 18.63 | 18.92 | 18.38 | 18.75 | +1.41% | 0.61 | 1.92% |
| 2026-02-03 | 19.19 | 19.33 | 18.30 | 18.49 | -3.65% | 1.08 | 3.41% |
| 2026-02-02 | 19.79 | 20.33 | 19.16 | 19.19 | -3.62% | 1.34 | 3.97% |
| 2026-01-30 | 19.15 | 20.40 | 19.14 | 19.91 | +3.70% | 1.56 | 4.57% |
| 2026-01-29 | 19.15 | 19.45 | 19.02 | 19.20 | +0.05% | 0.52 | 1.57% |
| 2026-01-28 | 19.00 | 19.41 | 18.98 | 19.19 | +0.52% | 0.51 | 1.55% |
| 2026-01-27 | 19.32 | 19.56 | 18.83 | 19.09 | -0.83% | 0.51 | 1.56% |
| 2026-01-26 | 19.57 | 19.58 | 19.11 | 19.25 | -1.28% | 0.43 | 1.31% |
| 2026-01-23 | 19.54 | 19.73 | 19.31 | 19.50 | -0.20% | 0.38 | 1.14% |
| 2026-01-22 | 19.20 | 19.79 | 19.20 | 19.54 | +1.77% | 0.55 | 1.65% |
| 2026-01-21 | 19.32 | 19.36 | 19.03 | 19.20 | -0.62% | 0.37 | 1.14% |
| 2026-01-20 | 19.15 | 19.44 | 19.03 | 19.32 | +0.99% | 0.66 | 2.02% |