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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 39.18 | 42.83 | 39.05 | 40.96 | +4.09% | 1.53 | 11.54% |
| 2025-12-17 | 40.50 | 42.35 | 38.05 | 39.35 | -2.50% | 1.43 | 11.16% |
| 2025-12-16 | 43.01 | 43.91 | 39.80 | 40.36 | -7.71% | 2.00 | 15.12% |
| 2025-12-15 | 44.04 | 47.37 | 41.58 | 43.73 | -1.84% | 2.49 | 17.29% |
| 2025-12-12 | 41.80 | 45.65 | 41.22 | 44.55 | +6.58% | 2.40 | 16.88% |
| 2025-12-11 | 41.00 | 43.23 | 41.00 | 41.80 | +1.95% | 1.12 | 8.22% |
| 2025-12-10 | 41.04 | 41.57 | 40.40 | 41.00 | -1.11% | 0.61 | 4.59% |
| 2025-12-09 | 42.41 | 42.76 | 41.36 | 41.46 | -2.74% | 0.81 | 5.95% |
| 2025-12-08 | 40.39 | 44.18 | 40.15 | 42.63 | +6.42% | 1.82 | 13.16% |
| 2025-12-05 | 39.57 | 40.26 | 38.70 | 40.06 | +2.46% | 0.64 | 4.97% |
| 2025-12-04 | 38.31 | 39.88 | 38.31 | 39.10 | +1.61% | 0.76 | 5.98% |
| 2025-12-03 | 39.25 | 39.42 | 38.03 | 38.48 | -1.96% | 0.54 | 4.34% |
| 2025-12-02 | 39.59 | 39.68 | 38.87 | 39.25 | -0.86% | 0.51 | 4.02% |
| 2025-12-01 | 40.28 | 40.50 | 39.38 | 39.59 | -0.80% | 0.74 | 5.72% |
| 2025-11-28 | 37.62 | 39.99 | 37.62 | 39.91 | +6.09% | 0.94 | 7.42% |
| 2025-11-27 | 37.99 | 37.99 | 37.18 | 37.62 | +0.16% | 0.25 | 2.02% |
| 2025-11-26 | 38.12 | 39.07 | 37.44 | 37.56 | -1.16% | 0.44 | 3.52% |
| 2025-11-25 | 37.18 | 38.36 | 37.18 | 38.00 | +2.21% | 0.47 | 3.84% |
| 2025-11-24 | 35.94 | 37.50 | 35.77 | 37.18 | +4.41% | 0.58 | 4.85% |
| 2025-11-21 | 37.00 | 37.81 | 35.42 | 35.61 | -4.38% | 0.60 | 5.08% |