邦彦技术 sh.688132
17.27
-0.69%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.38 | 17.68 | 16.84 | 17.27 | -0.69% | 0.25 | 0.96% |
| 2026-05-22 | 16.89 | 17.43 | 16.60 | 17.39 | +3.57% | 0.25 | 0.97% |
| 2026-05-21 | 17.52 | 17.77 | 16.73 | 16.79 | -4.76% | 0.35 | 1.33% |
| 2026-05-20 | 17.88 | 17.88 | 17.50 | 17.63 | -1.67% | 0.23 | 0.87% |
| 2026-05-19 | 17.86 | 18.15 | 17.58 | 17.93 | -0.17% | 0.33 | 1.23% |
| 2026-05-18 | 17.32 | 18.33 | 17.19 | 17.96 | +3.10% | 0.50 | 1.87% |
| 2026-05-15 | 17.95 | 17.95 | 17.22 | 17.42 | -1.47% | 0.24 | 0.90% |
| 2026-05-14 | 18.03 | 18.18 | 17.68 | 17.68 | -1.78% | 0.25 | 0.91% |
| 2026-05-13 | 17.97 | 18.28 | 17.85 | 18.00 | -0.22% | 0.23 | 0.84% |
| 2026-05-12 | 18.40 | 18.50 | 17.79 | 18.04 | -2.01% | 0.34 | 1.24% |
| 2026-05-11 | 18.66 | 18.78 | 18.26 | 18.41 | -0.65% | 0.28 | 1.01% |
| 2026-05-08 | 18.30 | 18.68 | 18.14 | 18.53 | +2.15% | 0.27 | 0.97% |
| 2026-05-07 | 18.14 | 18.29 | 18.01 | 18.14 | +0.72% | 0.23 | 0.84% |
| 2026-05-06 | 17.94 | 18.20 | 17.72 | 18.01 | +0.50% | 0.51 | 1.85% |
| 2026-04-30 | 17.10 | 17.92 | 17.10 | 17.92 | +4.43% | 0.34 | 1.26% |
| 2026-04-29 | 17.18 | 17.33 | 16.52 | 17.16 | -1.10% | 0.35 | 1.34% |
| 2026-04-28 | 17.35 | 17.72 | 17.23 | 17.35 | -1.76% | 0.17 | 0.64% |
| 2026-04-27 | 17.37 | 17.68 | 17.22 | 17.66 | +2.56% | 0.21 | 0.79% |
| 2026-04-24 | 16.97 | 17.44 | 16.83 | 17.22 | +0.88% | 0.16 | 0.61% |
| 2026-04-23 | 17.28 | 17.43 | 17.00 | 17.07 | -1.50% | 0.20 | 0.76% |