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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 30.56 | 30.66 | 27.92 | 28.13 | -8.32% | 1.82 | 7.65% |
| 2025-09-16 | 29.10 | 31.27 | 29.10 | 30.68 | +2.91% | 1.63 | 6.52% |
| 2025-09-15 | 29.07 | 30.17 | 28.75 | 29.82 | +0.64% | 2.10 | 8.59% |
| 2025-09-12 | 28.72 | 30.08 | 27.52 | 29.63 | +4.61% | 2.90 | 12.09% |
| 2025-09-11 | 26.03 | 28.32 | 26.03 | 28.32 | +9.99% | 1.49 | 6.41% |
| 2025-09-10 | 25.18 | 25.99 | 24.76 | 25.75 | +2.99% | 0.75 | 3.56% |
| 2025-09-09 | 25.52 | 26.18 | 24.74 | 25.00 | -3.05% | 0.66 | 3.14% |
| 2025-09-08 | 24.93 | 26.36 | 24.89 | 25.79 | +3.56% | 1.12 | 5.28% |
| 2025-09-05 | 24.59 | 24.90 | 23.94 | 24.90 | +1.42% | 0.61 | 2.99% |
| 2025-09-04 | 25.03 | 25.54 | 24.28 | 24.55 | -0.77% | 0.79 | 3.83% |
| 2025-09-03 | 25.78 | 25.81 | 24.65 | 24.74 | -4.10% | 0.75 | 3.61% |
| 2025-09-02 | 26.39 | 26.76 | 25.24 | 25.80 | -2.12% | 2.07 | 9.70% |
| 2025-09-01 | 24.01 | 26.36 | 23.74 | 26.36 | +9.99% | 2.70 | 12.52% |
| 2025-08-29 | 23.93 | 24.29 | 23.90 | 23.96 | -0.74% | 0.42 | 2.10% |
| 2025-08-28 | 25.03 | 25.03 | 23.33 | 24.14 | -3.62% | 1.08 | 5.43% |
| 2025-08-27 | 26.72 | 26.74 | 25.00 | 25.05 | -7.10% | 1.35 | 6.38% |
| 2025-08-26 | 25.58 | 28.12 | 24.98 | 26.96 | +5.42% | 1.89 | 8.76% |
| 2025-08-25 | 24.69 | 25.58 | 24.00 | 25.58 | +5.69% | 1.17 | 5.62% |
| 2025-08-22 | 24.73 | 25.13 | 23.98 | 24.20 | -1.66% | 0.63 | 3.10% |
| 2025-08-21 | 24.07 | 25.23 | 24.03 | 24.61 | +2.24% | 1.14 | 5.58% |