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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.25 | 19.25 | 18.68 | 18.80 | -0.95% | 0.46 | 1.43% |
| 2025-11-19 | 19.44 | 19.45 | 18.77 | 18.98 | -2.41% | 0.72 | 2.21% |
| 2025-11-18 | 19.70 | 19.79 | 19.37 | 19.45 | -0.91% | 0.59 | 1.78% |
| 2025-11-17 | 19.75 | 19.87 | 19.44 | 19.63 | -0.66% | 0.67 | 1.98% |
| 2025-11-14 | 19.65 | 19.95 | 19.63 | 19.75 | -0.45% | 0.76 | 2.24% |
| 2025-11-13 | 20.30 | 20.32 | 19.49 | 19.84 | -0.05% | 1.46 | 4.29% |
| 2025-11-12 | 21.19 | 21.19 | 19.51 | 19.85 | -7.18% | 2.00 | 5.83% |
| 2025-11-11 | 23.14 | 23.29 | 21.05 | 21.39 | -7.54% | 2.27 | 6.10% |
| 2025-11-10 | 25.34 | 25.64 | 22.92 | 23.14 | -8.91% | 1.95 | 4.79% |
| 2025-11-07 | 25.43 | 26.13 | 25.23 | 25.40 | -0.39% | 0.44 | 1.01% |
| 2025-11-06 | 24.94 | 25.68 | 24.80 | 25.50 | +1.75% | 0.41 | 0.95% |
| 2025-11-05 | 24.80 | 25.18 | 24.63 | 25.06 | +0.32% | 0.19 | 0.45% |
| 2025-11-04 | 25.30 | 25.48 | 24.61 | 24.98 | -1.30% | 0.38 | 0.88% |
| 2025-11-03 | 25.63 | 25.65 | 24.99 | 25.31 | -1.40% | 0.45 | 1.04% |
| 2025-10-31 | 24.94 | 25.93 | 24.94 | 25.67 | +2.92% | 0.59 | 1.35% |
| 2025-10-30 | 25.53 | 25.70 | 24.93 | 24.94 | -2.30% | 0.50 | 1.15% |
| 2025-10-29 | 26.10 | 26.36 | 25.23 | 25.53 | -2.96% | 0.61 | 1.39% |
| 2025-10-28 | 26.00 | 26.58 | 25.93 | 26.31 | +0.46% | 0.53 | 1.17% |
| 2025-10-27 | 25.83 | 26.90 | 25.66 | 26.19 | +1.70% | 0.67 | 1.48% |
| 2025-10-24 | 25.90 | 26.18 | 25.58 | 25.75 | -0.12% | 0.29 | 0.66% |