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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 49.89 | 49.96 | 47.21 | 47.72 | -3.71% | 0.76 | 4.92% |
| 2026-02-13 | 49.46 | 51.30 | 49.46 | 49.56 | -0.54% | 0.66 | 4.05% |
| 2026-02-12 | 50.77 | 51.43 | 49.51 | 49.83 | -2.24% | 0.82 | 5.06% |
| 2026-02-11 | 51.36 | 52.18 | 50.36 | 50.97 | +1.03% | 0.90 | 5.42% |
| 2026-02-10 | 50.56 | 52.80 | 50.40 | 50.45 | -0.14% | 0.93 | 5.60% |
| 2026-02-09 | 50.50 | 51.48 | 49.80 | 50.52 | -0.16% | 1.18 | 7.21% |
| 2026-02-06 | 47.14 | 50.97 | 46.31 | 50.60 | +7.27% | 1.70 | 10.57% |
| 2026-02-05 | 46.20 | 47.96 | 46.20 | 47.17 | +0.79% | 0.56 | 3.65% |
| 2026-02-04 | 47.89 | 48.77 | 46.12 | 46.80 | -2.68% | 0.71 | 4.67% |
| 2026-02-03 | 46.40 | 48.88 | 46.40 | 48.09 | +4.02% | 0.80 | 5.19% |
| 2026-02-02 | 47.02 | 48.18 | 46.13 | 46.23 | -3.22% | 0.70 | 4.60% |
| 2026-01-30 | 48.00 | 48.40 | 45.66 | 47.77 | -1.77% | 1.21 | 7.92% |
| 2026-01-29 | 49.48 | 50.70 | 48.56 | 48.63 | -1.68% | 1.01 | 6.26% |
| 2026-01-28 | 50.00 | 50.57 | 48.40 | 49.46 | -1.42% | 0.99 | 6.18% |
| 2026-01-27 | 51.48 | 52.33 | 49.00 | 50.17 | -3.59% | 1.13 | 6.92% |
| 2026-01-26 | 55.75 | 55.75 | 51.18 | 52.04 | -5.23% | 1.58 | 9.19% |
| 2026-01-23 | 51.22 | 57.45 | 50.60 | 54.91 | +7.35% | 2.27 | 12.98% |
| 2026-01-22 | 50.80 | 52.50 | 50.80 | 51.15 | +0.61% | 1.00 | 5.97% |
| 2026-01-21 | 48.97 | 52.22 | 48.43 | 50.84 | +2.94% | 1.71 | 10.49% |
| 2026-01-20 | 54.10 | 54.94 | 48.50 | 49.39 | -9.79% | 2.34 | 14.17% |