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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.41 | 19.56 | 19.25 | 19.29 | -1.03% | 0.32 | 1.53% |
| 2025-07-22 | 19.71 | 19.99 | 19.45 | 19.49 | -1.37% | 0.54 | 2.51% |
| 2025-07-21 | 19.77 | 19.96 | 19.44 | 19.76 | +0.25% | 0.52 | 2.42% |
| 2025-07-18 | 19.15 | 20.22 | 19.15 | 19.71 | +3.03% | 0.84 | 3.91% |
| 2025-07-17 | 19.25 | 19.25 | 18.92 | 19.13 | +0.58% | 0.43 | 2.09% |
| 2025-07-16 | 18.55 | 19.28 | 18.40 | 19.02 | +2.48% | 0.68 | 3.30% |
| 2025-07-15 | 18.55 | 18.62 | 18.01 | 18.56 | +0.05% | 0.38 | 1.93% |
| 2025-07-14 | 18.48 | 18.57 | 18.33 | 18.55 | -0.16% | 0.24 | 1.19% |
| 2025-07-11 | 18.50 | 18.67 | 18.29 | 18.58 | -0.32% | 0.54 | 2.68% |
| 2025-07-10 | 18.98 | 18.98 | 18.35 | 18.64 | -1.53% | 0.64 | 3.17% |
| 2025-07-09 | 19.00 | 19.25 | 18.84 | 18.93 | -0.16% | 0.34 | 1.66% |
| 2025-07-08 | 18.83 | 19.08 | 18.78 | 18.96 | +0.69% | 0.23 | 1.14% |
| 2025-07-07 | 18.74 | 18.85 | 18.57 | 18.83 | +0.37% | 0.22 | 1.08% |
| 2025-07-04 | 19.02 | 19.14 | 18.58 | 18.76 | -1.99% | 0.36 | 1.75% |
| 2025-07-03 | 19.46 | 19.56 | 19.09 | 19.14 | -1.34% | 0.33 | 1.59% |
| 2025-07-02 | 19.71 | 19.78 | 19.26 | 19.40 | -1.97% | 0.37 | 1.75% |
| 2025-07-01 | 20.06 | 20.10 | 19.52 | 19.79 | -2.51% | 0.67 | 3.13% |
| 2025-06-30 | 19.42 | 20.87 | 19.27 | 20.30 | +4.80% | 1.20 | 5.54% |
| 2025-06-27 | 19.27 | 19.56 | 19.19 | 19.37 | +0.94% | 0.40 | 1.90% |
| 2025-06-26 | 19.41 | 20.03 | 19.16 | 19.19 | -0.31% | 0.78 | 3.66% |