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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.72 | 18.13 | 17.69 | 17.95 | +0.39% | 0.34 | 1.12% |
| 2025-12-17 | 18.02 | 18.10 | 17.48 | 17.88 | -0.11% | 0.37 | 1.21% |
| 2025-12-16 | 18.04 | 18.38 | 17.90 | 17.90 | -1.10% | 0.41 | 1.33% |
| 2025-12-15 | 17.57 | 18.23 | 17.54 | 18.10 | +2.89% | 0.53 | 1.70% |
| 2025-12-12 | 17.88 | 17.95 | 17.49 | 17.59 | -0.90% | 0.41 | 1.35% |
| 2025-12-11 | 18.14 | 18.14 | 17.70 | 17.75 | -1.87% | 0.41 | 1.35% |
| 2025-12-10 | 18.18 | 18.35 | 18.00 | 18.09 | -0.87% | 0.33 | 1.05% |
| 2025-12-09 | 18.34 | 18.41 | 18.24 | 18.25 | -0.87% | 0.27 | 0.85% |
| 2025-12-08 | 18.35 | 18.45 | 18.16 | 18.41 | +0.71% | 0.43 | 1.38% |
| 2025-12-05 | 18.10 | 18.31 | 17.98 | 18.28 | +0.77% | 0.25 | 0.81% |
| 2025-12-04 | 18.27 | 18.35 | 18.06 | 18.14 | -0.33% | 0.35 | 1.12% |
| 2025-12-03 | 18.36 | 18.50 | 18.15 | 18.20 | -0.87% | 0.34 | 1.10% |
| 2025-12-02 | 18.64 | 18.64 | 18.28 | 18.36 | -1.50% | 0.39 | 1.25% |
| 2025-12-01 | 18.80 | 18.89 | 18.57 | 18.64 | -0.59% | 0.50 | 1.57% |
| 2025-11-28 | 18.71 | 18.75 | 18.39 | 18.75 | +0.64% | 0.45 | 1.42% |
| 2025-11-27 | 18.50 | 18.67 | 18.34 | 18.63 | +1.25% | 0.48 | 1.51% |
| 2025-11-26 | 18.53 | 18.80 | 18.36 | 18.40 | -0.81% | 0.35 | 1.11% |
| 2025-11-25 | 18.62 | 18.68 | 18.46 | 18.55 | +0.38% | 0.59 | 1.86% |
| 2025-11-24 | 18.25 | 18.67 | 18.25 | 18.48 | +1.15% | 0.53 | 1.66% |
| 2025-11-21 | 18.77 | 18.77 | 18.12 | 18.27 | -2.81% | 0.63 | 2.00% |