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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 39.50 | 40.15 | 38.58 | 40.05 | +3.65% | 0.39 | 3.03% |
| 2026-03-23 | 41.00 | 41.45 | 38.41 | 38.64 | -7.78% | 0.72 | 5.53% |
| 2026-03-20 | 44.99 | 44.99 | 41.70 | 41.90 | -5.91% | 0.64 | 4.59% |
| 2026-03-19 | 45.00 | 46.30 | 44.30 | 44.53 | -2.54% | 0.54 | 3.71% |
| 2026-03-18 | 44.90 | 45.78 | 44.25 | 45.69 | +3.18% | 0.52 | 3.56% |
| 2026-03-17 | 46.00 | 46.00 | 44.11 | 44.28 | -3.74% | 0.62 | 4.24% |
| 2026-03-16 | 44.00 | 47.25 | 44.00 | 46.00 | +3.51% | 0.84 | 5.59% |
| 2026-03-13 | 44.60 | 46.00 | 43.66 | 44.44 | -1.24% | 0.85 | 5.84% |
| 2026-03-12 | 47.52 | 47.68 | 44.88 | 45.00 | -5.84% | 1.06 | 7.12% |
| 2026-03-11 | 51.00 | 54.00 | 47.16 | 47.79 | -2.43% | 2.39 | 14.53% |
| 2026-03-10 | 45.46 | 49.58 | 45.46 | 48.98 | +8.20% | 1.74 | 11.09% |
| 2026-03-09 | 43.50 | 45.70 | 42.78 | 45.27 | +1.50% | 0.92 | 6.41% |
| 2026-03-06 | 43.99 | 45.91 | 43.90 | 44.60 | +1.59% | 0.73 | 5.00% |
| 2026-03-05 | 43.43 | 44.50 | 43.00 | 43.90 | +2.98% | 0.58 | 4.08% |
| 2026-03-04 | 42.57 | 43.26 | 41.89 | 42.63 | -0.84% | 0.45 | 3.27% |
| 2026-03-03 | 46.00 | 46.35 | 42.48 | 42.99 | -6.14% | 1.05 | 7.38% |
| 2026-03-02 | 48.26 | 48.55 | 45.67 | 45.80 | -6.05% | 1.19 | 7.81% |
| 2026-02-27 | 48.14 | 48.94 | 47.60 | 48.75 | +1.10% | 0.58 | 3.68% |
| 2026-02-26 | 48.41 | 48.90 | 48.00 | 48.22 | -0.86% | 0.62 | 3.93% |
| 2026-02-25 | 47.50 | 49.75 | 47.50 | 48.64 | +1.93% | 0.86 | 5.47% |