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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 34.60 | 34.67 | 33.20 | 33.48 | -3.52% | 0.38 | 3.60% |
| 2025-05-26 | 36.26 | 36.68 | 34.28 | 34.70 | -3.07% | 0.63 | 5.71% |
| 2025-05-23 | 35.39 | 36.60 | 34.19 | 35.80 | +2.40% | 0.52 | 4.69% |
| 2025-05-22 | 34.76 | 37.18 | 34.25 | 34.96 | +2.07% | 0.67 | 5.88% |
| 2025-05-21 | 35.29 | 35.49 | 34.13 | 34.25 | -2.31% | 0.21 | 1.97% |
| 2025-05-20 | 34.37 | 35.35 | 34.24 | 35.06 | +1.21% | 0.19 | 1.75% |
| 2025-05-19 | 34.53 | 34.88 | 34.11 | 34.64 | +0.23% | 0.16 | 1.49% |
| 2025-05-16 | 33.85 | 35.43 | 33.51 | 34.56 | +2.10% | 0.30 | 2.73% |
| 2025-05-15 | 34.02 | 34.23 | 33.52 | 33.85 | -0.50% | 0.16 | 1.54% |
| 2025-05-14 | 34.47 | 35.12 | 33.90 | 34.02 | -2.10% | 0.29 | 2.67% |
| 2025-05-13 | 35.79 | 35.82 | 34.74 | 34.75 | -2.91% | 0.27 | 2.45% |
| 2025-05-12 | 34.22 | 36.30 | 34.22 | 35.79 | +4.37% | 0.48 | 4.28% |
| 2025-05-09 | 34.91 | 35.09 | 34.09 | 34.29 | -2.70% | 0.23 | 2.07% |
| 2025-05-08 | 34.00 | 35.25 | 33.30 | 35.24 | +3.65% | 0.31 | 2.88% |
| 2025-05-07 | 33.70 | 34.45 | 33.41 | 34.00 | +1.49% | 0.38 | 3.52% |
| 2025-05-06 | 32.05 | 33.50 | 32.05 | 33.50 | +5.05% | 0.28 | 2.70% |