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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 21.00 | 21.25 | 20.81 | 21.12 | +0.14% | 0.43 | 1.89% |
| 2025-08-19 | 21.66 | 21.66 | 21.09 | 21.09 | -1.49% | 0.54 | 2.33% |
| 2025-08-18 | 21.20 | 22.15 | 21.20 | 21.41 | +0.90% | 0.68 | 2.89% |
| 2025-08-15 | 20.56 | 21.68 | 20.56 | 21.22 | +2.86% | 0.64 | 2.77% |
| 2025-08-14 | 21.30 | 21.30 | 20.62 | 20.63 | -2.69% | 0.66 | 2.91% |
| 2025-08-13 | 21.50 | 21.76 | 21.09 | 21.20 | -1.40% | 0.64 | 2.76% |
| 2025-08-12 | 21.55 | 21.74 | 21.32 | 21.50 | -0.65% | 0.50 | 2.16% |
| 2025-08-11 | 21.70 | 22.04 | 21.48 | 21.64 | +0.23% | 0.84 | 3.57% |
| 2025-08-08 | 22.26 | 22.26 | 21.41 | 21.59 | -2.13% | 0.60 | 2.55% |
| 2025-08-07 | 22.18 | 22.55 | 21.95 | 22.06 | -0.54% | 0.83 | 3.43% |
| 2025-08-06 | 21.69 | 22.80 | 21.69 | 22.18 | +1.56% | 1.14 | 4.74% |
| 2025-08-05 | 21.42 | 22.49 | 21.33 | 21.84 | +2.44% | 1.19 | 5.03% |
| 2025-08-04 | 20.46 | 21.76 | 20.31 | 21.32 | +4.20% | 1.17 | 5.13% |
| 2025-08-01 | 19.69 | 20.74 | 19.47 | 20.46 | +4.39% | 1.08 | 4.94% |
| 2025-07-31 | 19.85 | 20.08 | 19.55 | 19.60 | -1.06% | 0.50 | 2.35% |
| 2025-07-30 | 20.19 | 20.19 | 19.63 | 19.81 | -1.44% | 0.40 | 1.84% |
| 2025-07-29 | 19.97 | 20.13 | 19.81 | 20.10 | +0.60% | 0.37 | 1.72% |
| 2025-07-28 | 19.91 | 20.03 | 19.60 | 19.98 | +0.15% | 0.39 | 1.82% |
| 2025-07-25 | 19.49 | 19.98 | 19.49 | 19.95 | +2.36% | 0.40 | 1.88% |
| 2025-07-24 | 19.29 | 19.65 | 19.29 | 19.49 | +1.04% | 0.33 | 1.56% |