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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 35.90 | 36.81 | 35.87 | 36.51 | +0.91% | 0.23 | 2.00% |
| 2025-07-22 | 37.23 | 37.68 | 36.10 | 36.18 | -3.75% | 0.41 | 3.54% |
| 2025-07-21 | 36.83 | 37.88 | 36.76 | 37.59 | +2.12% | 0.38 | 3.20% |
| 2025-07-18 | 36.55 | 37.46 | 36.55 | 36.81 | +0.14% | 0.35 | 3.00% |
| 2025-07-17 | 36.50 | 36.86 | 36.15 | 36.76 | +0.71% | 0.38 | 3.29% |
| 2025-07-16 | 35.20 | 37.49 | 35.19 | 36.50 | +3.69% | 0.87 | 7.52% |
| 2025-07-15 | 35.23 | 35.64 | 34.51 | 35.20 | -0.09% | 0.39 | 3.56% |
| 2025-07-14 | 35.35 | 35.67 | 34.50 | 35.23 | +0.66% | 0.38 | 3.43% |
| 2025-07-11 | 33.85 | 35.34 | 33.50 | 35.00 | +3.83% | 0.58 | 5.34% |
| 2025-07-10 | 33.51 | 33.74 | 33.26 | 33.71 | +0.30% | 0.19 | 1.81% |
| 2025-07-09 | 33.68 | 33.88 | 33.40 | 33.61 | -0.30% | 0.20 | 1.85% |
| 2025-07-08 | 33.37 | 33.80 | 33.22 | 33.71 | +0.63% | 0.19 | 1.81% |
| 2025-07-07 | 33.17 | 33.60 | 33.00 | 33.50 | +0.90% | 0.18 | 1.68% |
| 2025-07-04 | 33.38 | 34.10 | 33.12 | 33.20 | -1.31% | 0.35 | 3.31% |
| 2025-07-03 | 33.21 | 34.34 | 33.21 | 33.64 | +0.75% | 0.32 | 2.99% |
| 2025-07-02 | 33.75 | 33.99 | 33.18 | 33.39 | -0.62% | 0.31 | 2.91% |
| 2025-07-01 | 34.12 | 34.32 | 33.27 | 33.60 | -1.55% | 0.37 | 3.48% |
| 2025-06-30 | 33.67 | 34.33 | 33.51 | 34.13 | +1.37% | 0.30 | 2.82% |
| 2025-06-27 | 33.83 | 34.20 | 33.53 | 33.67 | -0.44% | 0.44 | 4.11% |
| 2025-06-26 | 33.48 | 34.41 | 33.22 | 33.82 | +2.77% | 0.64 | 6.03% |