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
2026-01-19 18.90 19.16 18.90 19.13 +1.32% 0.41 1.27%
2026-01-16 18.91 18.98 18.68 18.88 -0.16% 0.28 0.86%
2026-01-15 18.75 18.98 18.71 18.91 +0.11% 0.31 0.96%
2026-01-14 18.98 19.15 18.60 18.89 -0.32% 0.45 1.40%
2026-01-13 18.97 19.18 18.85 18.95 -0.16% 0.36 1.11%
2026-01-12 19.19 19.19 18.78 18.98 0.00% 0.45 1.40%
2026-01-09 19.12 19.20 18.76 18.98 -0.94% 0.45 1.38%
2026-01-08 18.80 19.19 18.74 19.16 +1.75% 0.38 1.18%
2026-01-07 18.96 19.22 18.78 18.83 -0.58% 0.39 1.21%
2026-01-06 18.67 18.98 18.61 18.94 +1.12% 0.43 1.35%
2026-01-05 18.19 18.85 18.14 18.73 +3.94% 0.66 2.09%
2025-12-31 18.34 18.44 17.85 18.02 -1.91% 0.43 1.38%
2025-12-30 18.42 18.54 18.29 18.37 -0.33% 0.29 0.92%
2025-12-29 18.69 18.69 18.28 18.43 -0.11% 0.23 0.73%
2025-12-26 18.63 18.69 18.45 18.45 -0.97% 0.29 0.90%
2025-12-25 18.51 18.66 18.37 18.63 +0.70% 0.28 0.89%
2025-12-24 18.43 18.57 18.35 18.50 +0.27% 0.18 0.56%
2025-12-23 18.32 18.65 18.23 18.45 +0.55% 0.46 1.44%
2025-12-22 18.42 18.53 18.23 18.35 +0.11% 0.43 1.36%
2025-12-19 18.03 18.34 17.90 18.33 +2.12% 0.31 0.98%