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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 25.39 | 25.81 | 25.25 | 25.78 | +1.09% | 0.22 | 0.51% |
| 2025-10-22 | 25.61 | 26.02 | 25.26 | 25.50 | -0.39% | 0.37 | 0.84% |
| 2025-10-21 | 25.20 | 25.70 | 24.98 | 25.60 | +1.46% | 0.50 | 1.14% |
| 2025-10-20 | 25.96 | 25.96 | 25.18 | 25.23 | -0.28% | 0.46 | 1.05% |
| 2025-10-17 | 25.31 | 25.91 | 25.15 | 25.30 | +0.24% | 0.49 | 2.28% |
| 2025-10-16 | 26.61 | 26.74 | 25.14 | 25.24 | -4.71% | 0.63 | 2.93% |
| 2025-10-15 | 25.78 | 27.12 | 25.49 | 26.49 | +2.39% | 0.86 | 3.87% |
| 2025-10-14 | 25.92 | 26.42 | 25.29 | 25.87 | +0.19% | 1.03 | 4.75% |
| 2025-10-13 | 24.59 | 26.73 | 24.17 | 25.82 | +3.60% | 1.23 | 5.69% |
| 2025-10-10 | 25.08 | 25.94 | 24.83 | 24.92 | -0.40% | 0.79 | 3.79% |
| 2025-10-09 | 24.92 | 25.67 | 24.40 | 25.02 | -1.10% | 0.94 | 4.55% |
| 2025-09-30 | 25.03 | 25.82 | 25.03 | 25.30 | +0.55% | 0.44 | 2.10% |
| 2025-09-29 | 25.03 | 25.21 | 24.37 | 25.16 | +0.92% | 0.49 | 2.37% |
| 2025-09-26 | 24.76 | 25.59 | 24.76 | 24.93 | -0.32% | 0.49 | 2.33% |
| 2025-09-25 | 25.68 | 26.07 | 24.91 | 25.01 | -2.68% | 0.60 | 2.89% |
| 2025-09-24 | 25.73 | 26.04 | 25.14 | 25.70 | -0.50% | 0.51 | 2.42% |
| 2025-09-23 | 26.73 | 27.01 | 25.43 | 25.83 | -3.65% | 0.98 | 4.55% |
| 2025-09-22 | 26.18 | 27.49 | 26.01 | 26.81 | +3.19% | 0.93 | 4.19% |
| 2025-09-19 | 26.15 | 26.81 | 25.93 | 25.98 | -1.62% | 0.92 | 4.27% |
| 2025-09-18 | 28.18 | 28.25 | 26.03 | 26.41 | -6.13% | 1.79 | 8.07% |