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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.90 | 18.92 | 18.65 | 18.86 | -0.37% | 0.25 | 1.25% |
| 2025-09-16 | 18.75 | 18.94 | 18.47 | 18.93 | +1.66% | 0.28 | 1.39% |
| 2025-09-15 | 19.11 | 19.11 | 18.61 | 18.62 | -2.56% | 0.35 | 1.74% |
| 2025-09-12 | 18.75 | 19.48 | 18.59 | 19.11 | +1.92% | 0.59 | 2.87% |
| 2025-09-11 | 18.41 | 18.75 | 18.03 | 18.75 | +2.07% | 0.38 | 1.89% |
| 2025-09-10 | 18.62 | 18.71 | 18.33 | 18.37 | -1.34% | 0.29 | 1.45% |
| 2025-09-09 | 18.66 | 18.75 | 18.35 | 18.62 | -0.48% | 0.43 | 2.11% |
| 2025-09-08 | 18.16 | 18.87 | 18.06 | 18.71 | +2.97% | 0.62 | 3.11% |
| 2025-09-05 | 17.64 | 18.19 | 17.47 | 18.17 | +3.83% | 0.61 | 3.15% |
| 2025-09-04 | 17.86 | 18.02 | 17.38 | 17.50 | -2.02% | 0.56 | 2.93% |
| 2025-09-03 | 18.60 | 18.75 | 17.83 | 17.86 | -3.98% | 0.65 | 3.29% |
| 2025-09-02 | 19.48 | 19.50 | 18.11 | 18.60 | -4.22% | 0.94 | 4.68% |
| 2025-09-01 | 19.63 | 19.79 | 19.33 | 19.42 | -1.37% | 0.63 | 2.97% |
| 2025-08-29 | 20.10 | 20.20 | 19.32 | 19.69 | -3.57% | 0.85 | 3.98% |
| 2025-08-28 | 20.27 | 20.64 | 19.75 | 20.42 | +1.95% | 0.62 | 2.84% |
| 2025-08-27 | 20.98 | 20.98 | 20.03 | 20.03 | -4.35% | 0.53 | 2.39% |
| 2025-08-26 | 21.00 | 21.24 | 20.81 | 20.94 | -0.52% | 0.40 | 1.74% |
| 2025-08-25 | 21.29 | 21.38 | 20.68 | 21.05 | -0.24% | 0.74 | 3.24% |
| 2025-08-22 | 20.70 | 21.15 | 20.60 | 21.10 | +1.54% | 0.54 | 2.37% |
| 2025-08-21 | 21.40 | 21.40 | 20.68 | 20.78 | -1.61% | 0.48 | 2.12% |