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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 18.02 | 18.33 | 17.70 | 18.22 | +0.16% | 1.04 | 5.32% |
| 2025-05-26 | 18.79 | 19.00 | 17.57 | 18.19 | -14.68% | 2.25 | 11.39% |
| 2025-05-23 | 22.10 | 22.31 | 21.22 | 21.32 | -3.96% | 0.81 | 3.46% |
| 2025-05-22 | 22.07 | 23.30 | 21.93 | 22.20 | +1.09% | 1.27 | 5.18% |
| 2025-05-21 | 22.98 | 23.07 | 21.85 | 21.96 | -4.23% | 0.87 | 3.60% |
| 2025-05-20 | 21.68 | 23.50 | 21.25 | 22.93 | +6.65% | 1.40 | 5.83% |
| 2025-05-19 | 20.75 | 21.94 | 20.61 | 21.50 | +4.78% | 0.82 | 3.55% |
| 2025-05-16 | 20.15 | 21.45 | 19.92 | 20.52 | +0.93% | 0.91 | 4.02% |
| 2025-05-15 | 20.50 | 20.74 | 20.12 | 20.33 | -1.31% | 0.41 | 1.88% |
| 2025-05-14 | 21.22 | 21.50 | 20.49 | 20.60 | -2.23% | 0.48 | 2.14% |
| 2025-05-13 | 22.00 | 22.95 | 20.93 | 21.07 | -4.23% | 1.26 | 5.30% |
| 2025-05-12 | 20.23 | 22.56 | 19.96 | 22.00 | +8.80% | 1.73 | 7.39% |
| 2025-05-09 | 20.48 | 20.66 | 19.99 | 20.22 | -1.22% | 0.37 | 1.70% |
| 2025-05-08 | 20.18 | 20.82 | 19.80 | 20.47 | +1.44% | 0.51 | 2.32% |
| 2025-05-07 | 19.68 | 20.74 | 19.43 | 20.18 | +3.75% | 0.51 | 2.33% |
| 2025-05-06 | 18.88 | 19.77 | 18.83 | 19.45 | +3.35% | 0.39 | 1.86% |