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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 19.82 | 20.03 | 19.46 | 19.53 | -1.46% | 0.45 | 2.13% |
| 2026-02-13 | 19.45 | 20.05 | 19.45 | 19.82 | -0.30% | 0.36 | 1.67% |
| 2026-02-12 | 19.37 | 19.90 | 19.37 | 19.88 | +2.00% | 0.36 | 1.67% |
| 2026-02-11 | 19.62 | 19.69 | 19.38 | 19.49 | -0.66% | 0.30 | 1.44% |
| 2026-02-10 | 19.34 | 20.08 | 19.17 | 19.62 | +1.45% | 0.43 | 2.00% |
| 2026-02-09 | 18.94 | 19.55 | 18.94 | 19.34 | +2.33% | 0.30 | 1.44% |
| 2026-02-06 | 18.53 | 19.09 | 18.53 | 18.90 | +0.37% | 0.27 | 1.33% |
| 2026-02-05 | 18.82 | 19.12 | 18.80 | 18.83 | -0.69% | 0.36 | 1.76% |
| 2026-02-04 | 19.07 | 19.30 | 18.75 | 18.96 | -1.10% | 0.33 | 1.62% |
| 2026-02-03 | 18.95 | 19.35 | 18.70 | 19.17 | +2.02% | 0.40 | 1.95% |
| 2026-02-02 | 19.00 | 19.38 | 18.72 | 18.79 | -2.44% | 0.58 | 2.82% |
| 2026-01-30 | 19.54 | 19.68 | 18.88 | 19.26 | -1.43% | 0.50 | 2.38% |
| 2026-01-29 | 19.64 | 20.00 | 19.09 | 19.54 | -0.51% | 0.46 | 2.15% |
| 2026-01-28 | 20.13 | 20.19 | 19.55 | 19.64 | -2.43% | 0.29 | 1.34% |
| 2026-01-27 | 19.85 | 20.17 | 19.16 | 20.13 | +0.85% | 0.36 | 1.68% |
| 2026-01-26 | 20.75 | 20.80 | 19.69 | 19.96 | -3.57% | 0.46 | 2.10% |
| 2026-01-23 | 20.22 | 20.84 | 20.19 | 20.70 | +2.17% | 0.50 | 2.25% |
| 2026-01-22 | 20.20 | 20.35 | 20.02 | 20.26 | +0.80% | 0.34 | 1.54% |
| 2026-01-21 | 20.28 | 20.28 | 19.90 | 20.10 | +0.30% | 0.35 | 1.62% |
| 2026-01-20 | 20.38 | 20.58 | 19.91 | 20.04 | -1.67% | 0.42 | 1.92% |