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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.17 | 18.18 | 17.49 | 18.12 | 0.00% | 0.39 | 2.01% |
| 2025-10-22 | 17.95 | 18.20 | 17.95 | 18.12 | +0.28% | 0.18 | 0.90% |
| 2025-10-21 | 18.02 | 18.18 | 17.84 | 18.07 | +0.44% | 0.21 | 1.09% |
| 2025-10-20 | 17.87 | 18.24 | 17.77 | 17.99 | +1.29% | 0.16 | 0.81% |
| 2025-10-17 | 18.25 | 18.35 | 17.73 | 17.76 | -2.42% | 0.25 | 1.28% |
| 2025-10-16 | 18.85 | 18.85 | 18.00 | 18.20 | -3.24% | 0.40 | 2.02% |
| 2025-10-15 | 18.86 | 19.04 | 18.48 | 18.81 | 0.00% | 0.28 | 1.36% |
| 2025-10-14 | 19.51 | 19.51 | 18.72 | 18.81 | -1.93% | 0.34 | 1.66% |
| 2025-10-13 | 18.58 | 19.40 | 18.33 | 19.18 | +0.26% | 0.44 | 2.13% |
| 2025-10-10 | 19.43 | 19.62 | 19.04 | 19.13 | -2.20% | 0.50 | 2.40% |
| 2025-10-09 | 19.41 | 19.90 | 19.20 | 19.56 | +0.20% | 0.44 | 2.11% |
| 2025-09-30 | 19.01 | 19.65 | 18.78 | 19.52 | +3.17% | 0.57 | 2.75% |
| 2025-09-29 | 18.91 | 19.10 | 18.51 | 18.92 | +0.05% | 0.32 | 1.57% |
| 2025-09-26 | 18.98 | 19.25 | 18.61 | 18.91 | +0.11% | 0.31 | 1.51% |
| 2025-09-25 | 18.84 | 19.16 | 18.72 | 18.89 | +0.27% | 0.34 | 1.63% |
| 2025-09-24 | 18.08 | 18.86 | 18.08 | 18.84 | +2.22% | 0.31 | 1.51% |
| 2025-09-23 | 18.58 | 18.91 | 17.80 | 18.43 | -0.97% | 0.42 | 2.12% |
| 2025-09-22 | 18.52 | 18.79 | 18.40 | 18.61 | +0.49% | 0.20 | 0.99% |
| 2025-09-19 | 18.66 | 18.95 | 18.35 | 18.52 | -0.59% | 0.33 | 1.64% |
| 2025-09-18 | 18.86 | 19.22 | 18.40 | 18.63 | -1.22% | 0.40 | 1.95% |