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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 36.98 | 36.98 | 36.16 | 36.94 | -0.11% | 0.53 | 4.49% |
| 2025-08-19 | 37.26 | 37.68 | 36.73 | 36.98 | -0.59% | 0.90 | 7.49% |
| 2025-08-18 | 37.00 | 37.95 | 37.00 | 37.20 | +0.35% | 0.75 | 6.13% |
| 2025-08-15 | 36.85 | 37.37 | 36.77 | 37.07 | +0.62% | 0.52 | 4.34% |
| 2025-08-14 | 38.12 | 38.50 | 36.82 | 36.84 | -4.09% | 0.55 | 4.48% |
| 2025-08-13 | 38.68 | 39.49 | 37.96 | 38.41 | -0.67% | 0.65 | 5.21% |
| 2025-08-12 | 39.00 | 39.70 | 38.36 | 38.67 | -0.74% | 0.57 | 4.53% |
| 2025-08-11 | 38.50 | 39.54 | 38.19 | 38.96 | +2.36% | 0.57 | 4.50% |
| 2025-08-08 | 38.26 | 39.18 | 37.60 | 38.06 | -0.50% | 0.67 | 5.38% |
| 2025-08-07 | 38.51 | 38.79 | 38.00 | 38.25 | -1.14% | 0.51 | 4.09% |
| 2025-08-06 | 37.53 | 39.80 | 37.29 | 38.69 | +3.45% | 0.94 | 7.48% |
| 2025-08-05 | 38.58 | 38.59 | 36.80 | 37.40 | -2.35% | 1.02 | 8.41% |
| 2025-08-04 | 37.90 | 38.30 | 37.21 | 38.30 | +1.59% | 0.54 | 4.41% |
| 2025-08-01 | 36.78 | 38.12 | 36.37 | 37.70 | +3.60% | 0.65 | 5.39% |
| 2025-07-31 | 36.15 | 37.27 | 36.01 | 36.39 | +1.06% | 0.45 | 3.82% |
| 2025-07-30 | 36.66 | 36.66 | 35.35 | 36.01 | -1.29% | 0.48 | 4.16% |
| 2025-07-29 | 37.07 | 37.19 | 36.34 | 36.48 | -1.14% | 0.43 | 3.65% |
| 2025-07-28 | 37.38 | 37.38 | 36.70 | 36.90 | -0.46% | 0.26 | 2.17% |
| 2025-07-25 | 36.93 | 37.46 | 36.75 | 37.07 | +0.05% | 0.22 | 1.92% |
| 2025-07-24 | 36.51 | 37.13 | 36.37 | 37.05 | +1.48% | 0.24 | 2.10% |