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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.57 | 18.34 | 17.57 | 18.15 | +2.37% | 0.33 | 1.66% |
| 2025-12-17 | 17.78 | 17.93 | 17.31 | 17.73 | -0.67% | 0.34 | 1.78% |
| 2025-12-16 | 18.00 | 18.16 | 17.64 | 17.85 | -1.44% | 0.27 | 1.39% |
| 2025-12-15 | 18.09 | 18.35 | 17.98 | 18.11 | +0.06% | 0.22 | 1.11% |
| 2025-12-12 | 18.27 | 18.47 | 18.01 | 18.10 | -1.20% | 0.37 | 1.86% |
| 2025-12-11 | 18.60 | 18.72 | 18.26 | 18.32 | -1.51% | 0.32 | 1.61% |
| 2025-12-10 | 18.77 | 19.04 | 18.48 | 18.60 | -1.17% | 0.40 | 1.98% |
| 2025-12-09 | 19.15 | 19.48 | 18.72 | 18.82 | -2.08% | 0.38 | 1.83% |
| 2025-12-08 | 19.25 | 19.57 | 19.18 | 19.22 | +0.58% | 0.33 | 1.55% |
| 2025-12-05 | 18.72 | 19.15 | 18.50 | 19.11 | +1.97% | 0.33 | 1.62% |
| 2025-12-04 | 19.25 | 19.25 | 18.66 | 18.74 | -1.63% | 0.25 | 1.21% |
| 2025-12-03 | 19.33 | 19.42 | 18.88 | 19.05 | -1.45% | 0.30 | 1.45% |
| 2025-12-02 | 19.58 | 19.67 | 19.25 | 19.33 | -0.82% | 0.25 | 1.20% |
| 2025-12-01 | 19.70 | 19.94 | 19.36 | 19.49 | -0.56% | 0.44 | 2.08% |
| 2025-11-28 | 19.40 | 19.63 | 18.99 | 19.60 | +2.30% | 0.26 | 1.22% |
| 2025-11-27 | 18.80 | 19.30 | 18.70 | 19.16 | +1.54% | 0.27 | 1.29% |
| 2025-11-26 | 19.37 | 19.67 | 18.85 | 18.87 | -2.58% | 0.36 | 1.74% |
| 2025-11-25 | 19.13 | 19.68 | 19.13 | 19.37 | +0.36% | 0.42 | 1.98% |
| 2025-11-24 | 18.38 | 19.36 | 18.38 | 19.30 | +5.01% | 0.38 | 1.82% |
| 2025-11-21 | 19.10 | 19.35 | 18.22 | 18.38 | -4.62% | 0.35 | 1.74% |