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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.37 | 17.46 | 16.96 | 17.33 | +1.29% | 0.23 | 0.86% |
| 2026-04-21 | 17.40 | 17.52 | 17.00 | 17.11 | -1.78% | 0.16 | 0.62% |
| 2026-04-20 | 17.06 | 17.49 | 17.06 | 17.42 | +1.69% | 0.24 | 0.90% |
| 2026-04-17 | 17.33 | 17.33 | 17.06 | 17.13 | -0.93% | 0.19 | 0.72% |
| 2026-04-16 | 17.05 | 17.38 | 16.80 | 17.29 | +2.31% | 0.22 | 0.83% |
| 2026-04-15 | 16.97 | 17.40 | 16.78 | 16.90 | +0.12% | 0.27 | 1.03% |
| 2026-04-14 | 16.84 | 16.92 | 16.70 | 16.88 | +1.20% | 0.18 | 0.69% |
| 2026-04-13 | 16.88 | 16.88 | 16.52 | 16.68 | -0.77% | 0.22 | 0.87% |
| 2026-04-10 | 16.78 | 17.19 | 16.73 | 16.81 | +0.12% | 0.28 | 1.07% |
| 2026-04-09 | 17.00 | 17.05 | 16.61 | 16.79 | -2.10% | 0.17 | 0.66% |
| 2026-04-08 | 16.75 | 17.22 | 16.67 | 17.15 | +5.02% | 0.24 | 0.91% |
| 2026-04-07 | 15.97 | 16.37 | 15.71 | 16.33 | +2.00% | 0.25 | 1.03% |
| 2026-04-03 | 16.27 | 16.48 | 15.85 | 16.01 | -2.50% | 0.18 | 0.72% |
| 2026-04-02 | 16.80 | 16.84 | 16.20 | 16.42 | -1.91% | 0.16 | 0.65% |
| 2026-04-01 | 16.78 | 16.99 | 16.51 | 16.74 | +0.96% | 0.19 | 0.74% |
| 2026-03-31 | 16.99 | 17.14 | 16.56 | 16.58 | -1.54% | 0.22 | 0.85% |
| 2026-03-30 | 16.62 | 16.86 | 16.40 | 16.84 | +0.06% | 0.18 | 0.71% |
| 2026-03-27 | 16.58 | 17.10 | 16.33 | 16.83 | +2.12% | 0.29 | 1.14% |
| 2026-03-26 | 16.98 | 17.19 | 16.37 | 16.48 | -2.20% | 0.24 | 0.96% |
| 2026-03-25 | 16.58 | 16.94 | 16.42 | 16.85 | +2.93% | 0.20 | 0.78% |