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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.51 | 19.59 | 19.00 | 19.27 | -0.82% | 0.31 | 1.49% |
| 2025-11-19 | 19.91 | 19.93 | 19.43 | 19.43 | -2.41% | 0.40 | 1.86% |
| 2025-11-18 | 19.90 | 19.97 | 19.51 | 19.91 | +0.61% | 0.31 | 1.45% |
| 2025-11-17 | 19.94 | 19.99 | 19.63 | 19.79 | -0.20% | 0.32 | 1.49% |
| 2025-11-14 | 19.59 | 20.26 | 19.36 | 19.83 | +1.48% | 0.60 | 2.78% |
| 2025-11-13 | 19.40 | 19.70 | 19.32 | 19.54 | +0.72% | 0.28 | 1.33% |
| 2025-11-12 | 19.55 | 19.75 | 19.19 | 19.40 | -0.51% | 0.34 | 1.62% |
| 2025-11-11 | 19.34 | 19.55 | 19.31 | 19.50 | +0.83% | 0.21 | 0.98% |
| 2025-11-10 | 19.66 | 19.80 | 19.26 | 19.34 | -1.63% | 0.35 | 1.64% |
| 2025-11-07 | 20.02 | 20.02 | 19.59 | 19.66 | -1.80% | 0.33 | 1.53% |
| 2025-11-06 | 20.10 | 20.10 | 19.73 | 20.02 | +0.20% | 0.37 | 1.71% |
| 2025-11-05 | 19.90 | 20.15 | 19.66 | 19.98 | +0.40% | 0.48 | 2.22% |
| 2025-11-04 | 19.59 | 20.09 | 19.42 | 19.90 | +1.58% | 0.85 | 3.96% |
| 2025-11-03 | 19.10 | 19.61 | 18.91 | 19.59 | +3.32% | 0.69 | 3.29% |
| 2025-10-31 | 18.97 | 19.11 | 18.80 | 18.96 | +0.37% | 0.40 | 1.93% |
| 2025-10-30 | 18.98 | 19.18 | 18.72 | 18.89 | -0.16% | 0.69 | 3.36% |
| 2025-10-29 | 18.59 | 19.39 | 18.35 | 18.92 | +2.16% | 0.78 | 3.81% |
| 2025-10-28 | 18.39 | 18.69 | 18.22 | 18.52 | +0.71% | 0.31 | 1.55% |
| 2025-10-27 | 18.51 | 18.66 | 18.29 | 18.39 | +0.27% | 0.29 | 1.46% |
| 2025-10-24 | 18.10 | 18.65 | 18.10 | 18.34 | +1.21% | 0.28 | 1.38% |