盛邦安全 sh.688651
42.41
+0.05%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 42.51 | 43.00 | 41.62 | 42.41 | +0.05% | 0.60 | 4.34% |
| 2026-05-22 | 41.68 | 42.93 | 41.15 | 42.39 | +3.52% | 0.58 | 4.28% |
| 2026-05-21 | 42.70 | 43.30 | 40.80 | 40.95 | -4.68% | 0.64 | 4.71% |
| 2026-05-20 | 44.00 | 44.10 | 42.48 | 42.96 | -2.23% | 0.64 | 4.56% |
| 2026-05-19 | 42.59 | 43.99 | 42.30 | 43.94 | +3.93% | 0.73 | 5.17% |
| 2026-05-18 | 41.77 | 42.65 | 41.30 | 42.28 | +1.54% | 0.56 | 4.08% |
| 2026-05-15 | 42.13 | 42.48 | 41.42 | 41.64 | -1.16% | 0.72 | 5.30% |
| 2026-05-14 | 41.91 | 43.65 | 40.50 | 42.13 | +0.62% | 1.03 | 7.48% |
| 2026-05-13 | 41.98 | 42.48 | 40.72 | 41.87 | +1.31% | 0.67 | 4.97% |
| 2026-05-12 | 42.30 | 44.50 | 41.28 | 41.33 | -1.22% | 0.83 | 6.06% |
| 2026-05-11 | 42.30 | 42.40 | 41.42 | 41.84 | -0.33% | 0.65 | 4.76% |
| 2026-05-08 | 40.52 | 42.23 | 40.00 | 41.98 | +3.60% | 0.74 | 5.50% |
| 2026-05-07 | 40.23 | 41.03 | 40.00 | 40.52 | +0.67% | 0.50 | 3.81% |
| 2026-05-06 | 39.52 | 40.88 | 39.51 | 40.25 | +3.21% | 0.83 | 6.35% |
| 2026-04-30 | 38.07 | 39.49 | 38.07 | 39.00 | +1.11% | 0.57 | 4.49% |
| 2026-04-29 | 37.01 | 38.96 | 36.37 | 38.57 | +4.92% | 0.70 | 5.69% |
| 2026-04-28 | 38.00 | 38.00 | 36.43 | 36.76 | -2.96% | 0.51 | 4.25% |
| 2026-04-27 | 38.00 | 38.00 | 36.70 | 37.88 | +0.21% | 0.55 | 4.52% |
| 2026-04-24 | 37.77 | 38.09 | 37.00 | 37.80 | +0.80% | 0.32 | 2.66% |
| 2026-04-23 | 38.00 | 38.58 | 37.22 | 37.50 | -2.11% | 0.53 | 4.32% |