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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 18.97 | 19.42 | 18.92 | 19.25 | +1.21% | 0.55 | 2.62% |
| 2025-06-24 | 19.00 | 19.10 | 18.58 | 19.02 | +1.71% | 0.62 | 3.03% |
| 2025-06-23 | 17.47 | 18.96 | 17.47 | 18.70 | +5.71% | 0.78 | 3.90% |
| 2025-06-20 | 18.04 | 18.19 | 17.69 | 17.69 | -1.72% | 0.37 | 1.92% |
| 2025-06-19 | 17.88 | 18.10 | 17.61 | 18.00 | +0.67% | 0.47 | 2.45% |
| 2025-06-18 | 17.71 | 18.00 | 17.54 | 17.88 | +0.96% | 0.33 | 1.71% |
| 2025-06-17 | 17.68 | 17.80 | 17.50 | 17.71 | +0.23% | 0.21 | 1.08% |
| 2025-06-16 | 17.50 | 17.76 | 17.46 | 17.67 | +0.91% | 0.27 | 1.40% |
| 2025-06-13 | 17.60 | 17.85 | 17.40 | 17.51 | -0.68% | 0.34 | 1.78% |
| 2025-06-12 | 17.65 | 17.89 | 17.43 | 17.63 | -0.11% | 0.25 | 1.31% |
| 2025-06-11 | 17.65 | 17.86 | 17.59 | 17.65 | +0.34% | 0.18 | 0.94% |
| 2025-06-10 | 18.18 | 18.19 | 17.30 | 17.59 | -2.92% | 0.48 | 2.51% |
| 2025-06-09 | 17.77 | 18.25 | 17.77 | 18.12 | +1.00% | 0.49 | 2.51% |
| 2025-06-06 | 17.51 | 17.98 | 17.42 | 17.94 | +2.22% | 0.54 | 2.82% |
| 2025-06-05 | 17.46 | 17.57 | 17.20 | 17.55 | +0.92% | 0.42 | 2.23% |
| 2025-06-04 | 17.57 | 17.58 | 17.29 | 17.39 | -0.23% | 0.48 | 2.55% |
| 2025-06-03 | 17.80 | 18.19 | 17.38 | 17.43 | -2.57% | 0.65 | 3.39% |
| 2025-05-30 | 18.27 | 18.27 | 17.73 | 17.89 | -1.49% | 0.41 | 2.12% |
| 2025-05-29 | 17.70 | 18.47 | 17.70 | 18.16 | +2.37% | 0.59 | 2.99% |
| 2025-05-28 | 18.17 | 18.33 | 17.64 | 17.74 | -2.63% | 0.59 | 3.03% |