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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 32.77 | 32.97 | 32.22 | 32.91 | +1.04% | 0.36 | 3.51% |
| 2025-06-24 | 31.87 | 32.77 | 31.70 | 32.57 | +2.91% | 0.32 | 3.16% |
| 2025-06-23 | 30.97 | 31.82 | 30.60 | 31.65 | +2.56% | 0.19 | 1.94% |
| 2025-06-20 | 31.21 | 31.58 | 30.80 | 30.86 | -1.66% | 0.24 | 2.44% |
| 2025-06-19 | 31.33 | 32.26 | 31.33 | 31.38 | -0.54% | 0.29 | 2.93% |
| 2025-06-18 | 31.05 | 31.62 | 31.00 | 31.55 | +0.61% | 0.16 | 1.61% |
| 2025-06-17 | 31.98 | 32.14 | 31.22 | 31.36 | -1.45% | 0.23 | 2.34% |
| 2025-06-16 | 31.50 | 32.17 | 31.24 | 31.82 | +1.02% | 0.29 | 2.88% |
| 2025-06-13 | 32.98 | 32.98 | 31.50 | 31.50 | -3.34% | 0.35 | 3.51% |
| 2025-06-12 | 32.99 | 33.12 | 32.29 | 32.59 | -1.15% | 0.24 | 2.32% |
| 2025-06-11 | 32.50 | 33.25 | 32.50 | 32.97 | +0.98% | 0.19 | 1.80% |
| 2025-06-10 | 33.20 | 33.20 | 32.17 | 32.65 | -1.66% | 0.32 | 3.08% |
| 2025-06-09 | 33.38 | 33.70 | 32.95 | 33.20 | -0.78% | 0.39 | 3.69% |
| 2025-06-06 | 33.49 | 33.70 | 32.95 | 33.46 | +0.24% | 0.25 | 2.36% |
| 2025-06-05 | 33.15 | 33.52 | 32.80 | 33.38 | +1.09% | 0.20 | 1.87% |
| 2025-06-04 | 32.87 | 33.42 | 32.70 | 33.02 | +0.49% | 0.18 | 1.75% |
| 2025-06-03 | 32.86 | 33.66 | 32.68 | 32.86 | +0.15% | 0.19 | 1.81% |
| 2025-05-30 | 33.97 | 33.97 | 32.67 | 32.81 | -3.78% | 0.28 | 2.73% |
| 2025-05-29 | 33.20 | 34.31 | 33.09 | 34.10 | +2.56% | 0.35 | 3.27% |
| 2025-05-28 | 33.30 | 34.40 | 33.01 | 33.25 | -0.69% | 0.28 | 2.61% |