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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.95 | 16.46 | 15.70 | 16.37 | +5.00% | 0.33 | 1.34% |
| 2026-03-23 | 16.58 | 16.59 | 15.51 | 15.59 | -7.64% | 0.41 | 1.67% |
| 2026-03-20 | 17.47 | 17.62 | 16.83 | 16.88 | -2.88% | 0.32 | 1.74% |
| 2026-03-19 | 17.66 | 17.67 | 17.33 | 17.38 | -1.64% | 0.24 | 1.24% |
| 2026-03-18 | 17.54 | 17.73 | 17.20 | 17.67 | +1.67% | 0.25 | 1.30% |
| 2026-03-17 | 17.88 | 17.96 | 17.35 | 17.38 | -2.41% | 0.29 | 1.54% |
| 2026-03-16 | 17.65 | 17.93 | 17.57 | 17.81 | -0.34% | 0.27 | 1.40% |
| 2026-03-13 | 18.09 | 18.20 | 17.77 | 17.87 | -1.11% | 0.32 | 1.65% |
| 2026-03-12 | 18.60 | 18.61 | 17.92 | 18.07 | -2.64% | 0.40 | 2.04% |
| 2026-03-11 | 18.85 | 19.10 | 18.47 | 18.56 | -1.38% | 0.40 | 1.95% |
| 2026-03-10 | 18.40 | 18.84 | 18.30 | 18.82 | +3.52% | 0.38 | 1.88% |
| 2026-03-09 | 18.18 | 18.36 | 17.74 | 18.18 | -0.93% | 0.38 | 1.96% |
| 2026-03-06 | 18.00 | 18.49 | 17.93 | 18.35 | +1.72% | 0.44 | 2.24% |
| 2026-03-05 | 18.39 | 18.51 | 17.81 | 18.04 | -0.39% | 0.52 | 2.63% |
| 2026-03-04 | 18.80 | 18.80 | 17.75 | 18.11 | -4.63% | 0.86 | 4.36% |
| 2026-03-03 | 19.87 | 19.97 | 18.88 | 18.99 | -3.75% | 1.08 | 5.14% |
| 2026-03-02 | 21.00 | 21.40 | 19.70 | 19.73 | -2.47% | 0.99 | 4.47% |
| 2026-02-27 | 19.96 | 20.31 | 19.93 | 20.23 | +0.70% | 0.35 | 1.62% |
| 2026-02-26 | 20.35 | 20.35 | 19.92 | 20.09 | -1.81% | 0.51 | 2.35% |
| 2026-02-25 | 19.65 | 20.50 | 19.45 | 20.46 | +4.76% | 0.85 | 3.88% |