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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 54.50 | 55.52 | 53.10 | 54.75 | -0.26% | 1.55 | 8.79% |
| 2026-01-16 | 54.70 | 56.00 | 54.05 | 54.89 | +1.50% | 1.83 | 10.22% |
| 2026-01-15 | 56.00 | 56.88 | 53.22 | 54.08 | -1.26% | 1.85 | 10.44% |
| 2026-01-14 | 52.20 | 56.90 | 52.20 | 54.77 | +5.12% | 3.27 | 18.45% |
| 2026-01-13 | 57.10 | 57.10 | 51.80 | 52.10 | -9.00% | 2.87 | 16.59% |
| 2026-01-12 | 56.20 | 59.59 | 55.70 | 57.25 | +3.96% | 3.92 | 20.95% |
| 2026-01-09 | 58.97 | 59.32 | 54.01 | 55.07 | -7.18% | 4.42 | 24.37% |
| 2026-01-08 | 52.21 | 60.39 | 52.21 | 59.33 | +9.73% | 5.49 | 29.83% |
| 2026-01-07 | 45.02 | 54.07 | 43.85 | 54.07 | +20.00% | 4.57 | 28.04% |
| 2026-01-06 | 44.50 | 45.50 | 43.60 | 45.06 | +0.92% | 1.44 | 9.94% |
| 2026-01-05 | 44.84 | 45.51 | 43.84 | 44.65 | +1.43% | 1.48 | 10.22% |
| 2025-12-31 | 43.35 | 44.99 | 42.81 | 44.02 | +1.41% | 1.20 | 8.44% |
| 2025-12-30 | 45.18 | 45.48 | 43.17 | 43.41 | -4.59% | 1.70 | 11.92% |
| 2025-12-29 | 45.00 | 47.39 | 44.12 | 45.50 | +0.24% | 1.88 | 12.69% |
| 2025-12-26 | 46.07 | 48.24 | 45.11 | 45.39 | -0.94% | 2.47 | 16.42% |
| 2025-12-25 | 40.81 | 46.10 | 40.67 | 45.82 | +11.67% | 3.14 | 21.85% |
| 2025-12-24 | 38.77 | 41.23 | 38.50 | 41.03 | +4.62% | 1.40 | 10.81% |
| 2025-12-23 | 43.00 | 43.00 | 38.68 | 39.22 | -4.78% | 1.84 | 14.09% |
| 2025-12-22 | 41.68 | 42.60 | 40.72 | 41.19 | +0.86% | 0.95 | 7.09% |
| 2025-12-19 | 41.31 | 42.30 | 40.32 | 40.84 | -0.29% | 1.16 | 8.71% |