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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 38.35 | 38.50 | 37.71 | 38.31 | -0.08% | 0.42 | 3.42% |
| 2026-04-21 | 38.88 | 39.30 | 37.93 | 38.34 | -1.97% | 0.32 | 2.58% |
| 2026-04-20 | 38.63 | 39.43 | 38.32 | 39.11 | +1.16% | 0.38 | 3.00% |
| 2026-04-17 | 39.49 | 39.51 | 38.21 | 38.66 | -1.88% | 0.59 | 4.75% |
| 2026-04-16 | 38.79 | 40.26 | 38.62 | 39.40 | +1.57% | 0.71 | 5.56% |
| 2026-04-15 | 39.99 | 40.03 | 38.51 | 38.79 | -1.27% | 0.53 | 4.20% |
| 2026-04-14 | 38.46 | 39.50 | 38.11 | 39.29 | +3.61% | 0.53 | 4.24% |
| 2026-04-13 | 38.02 | 38.27 | 37.60 | 37.92 | -0.37% | 0.25 | 1.99% |
| 2026-04-10 | 38.00 | 38.80 | 37.73 | 38.06 | +0.90% | 0.40 | 3.20% |
| 2026-04-09 | 38.74 | 38.75 | 37.45 | 37.72 | -3.08% | 0.40 | 3.25% |
| 2026-04-08 | 37.01 | 38.98 | 37.01 | 38.92 | +7.31% | 0.52 | 4.16% |
| 2026-04-07 | 36.09 | 36.79 | 35.67 | 36.27 | +1.09% | 0.39 | 3.27% |
| 2026-04-03 | 36.70 | 37.28 | 35.59 | 35.88 | -1.83% | 0.38 | 3.24% |
| 2026-04-02 | 37.95 | 38.00 | 36.20 | 36.55 | -3.94% | 0.41 | 3.46% |
| 2026-04-01 | 38.38 | 38.94 | 37.52 | 38.05 | +1.22% | 0.48 | 3.88% |
| 2026-03-31 | 39.10 | 39.93 | 37.39 | 37.59 | -3.62% | 0.78 | 6.30% |
| 2026-03-30 | 38.60 | 39.17 | 38.23 | 39.00 | -0.74% | 0.43 | 3.45% |
| 2026-03-27 | 38.50 | 39.68 | 38.50 | 39.29 | +0.87% | 0.26 | 2.05% |
| 2026-03-26 | 40.00 | 40.28 | 38.42 | 38.95 | -1.64% | 0.33 | 2.61% |
| 2026-03-25 | 40.17 | 40.79 | 39.40 | 39.60 | -1.12% | 0.48 | 3.72% |