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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.38 | 20.55 | 20.12 | 20.38 | 0.00% | 0.31 | 1.43% |
| 2026-01-16 | 20.61 | 20.77 | 19.85 | 20.38 | -0.63% | 0.44 | 2.02% |
| 2026-01-15 | 20.69 | 20.88 | 20.33 | 20.51 | -0.82% | 0.47 | 2.10% |
| 2026-01-14 | 20.52 | 21.24 | 20.37 | 20.68 | +0.34% | 0.78 | 3.46% |
| 2026-01-13 | 21.04 | 21.04 | 20.50 | 20.61 | -2.04% | 0.70 | 3.12% |
| 2026-01-12 | 20.06 | 21.14 | 19.97 | 21.04 | +5.94% | 0.97 | 4.33% |
| 2026-01-09 | 19.56 | 20.18 | 19.43 | 19.86 | +2.21% | 0.71 | 3.30% |
| 2026-01-08 | 18.53 | 19.48 | 18.52 | 19.43 | +4.24% | 0.50 | 2.41% |
| 2026-01-07 | 18.68 | 18.79 | 18.46 | 18.64 | -0.48% | 0.31 | 1.53% |
| 2026-01-06 | 18.87 | 18.95 | 18.67 | 18.73 | -0.53% | 0.27 | 1.30% |
| 2026-01-05 | 18.49 | 18.90 | 18.45 | 18.83 | +2.23% | 0.34 | 1.67% |
| 2025-12-31 | 18.34 | 18.51 | 18.30 | 18.42 | +0.44% | 0.29 | 1.44% |
| 2025-12-30 | 18.48 | 18.65 | 18.33 | 18.34 | -1.24% | 0.21 | 1.05% |
| 2025-12-29 | 18.88 | 18.88 | 18.40 | 18.57 | -0.91% | 0.17 | 0.86% |
| 2025-12-26 | 18.90 | 19.03 | 18.63 | 18.74 | -0.27% | 0.24 | 1.19% |
| 2025-12-25 | 18.93 | 18.93 | 18.77 | 18.79 | +0.11% | 0.18 | 0.88% |
| 2025-12-24 | 18.24 | 18.94 | 18.24 | 18.77 | +2.57% | 0.24 | 1.18% |
| 2025-12-23 | 18.75 | 18.75 | 18.27 | 18.30 | -1.13% | 0.23 | 1.13% |
| 2025-12-22 | 18.59 | 18.72 | 18.41 | 18.51 | +0.33% | 0.27 | 1.32% |
| 2025-12-19 | 18.16 | 18.47 | 18.15 | 18.45 | +1.65% | 0.24 | 1.19% |