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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 38.32 | 38.88 | 37.10 | 37.24 | -2.51% | 0.45 | 3.67% |
| 2025-11-19 | 40.00 | 40.10 | 38.12 | 38.20 | -3.78% | 0.53 | 4.23% |
| 2025-11-18 | 40.50 | 40.50 | 39.35 | 39.70 | -1.49% | 0.41 | 3.17% |
| 2025-11-17 | 39.82 | 40.80 | 39.31 | 40.30 | +2.03% | 0.49 | 3.74% |
| 2025-11-14 | 39.53 | 40.04 | 39.23 | 39.50 | -1.30% | 0.40 | 3.13% |
| 2025-11-13 | 39.92 | 40.97 | 39.75 | 40.02 | -0.07% | 0.54 | 4.10% |
| 2025-11-12 | 40.20 | 40.45 | 39.41 | 40.05 | -0.87% | 0.50 | 3.86% |
| 2025-11-11 | 41.80 | 41.80 | 40.12 | 40.40 | -3.44% | 0.76 | 5.77% |
| 2025-11-10 | 39.57 | 43.01 | 39.56 | 41.84 | +6.38% | 1.59 | 11.71% |
| 2025-11-07 | 39.70 | 39.70 | 38.88 | 39.33 | -1.13% | 0.48 | 3.79% |
| 2025-11-06 | 40.20 | 40.20 | 39.10 | 39.78 | -0.70% | 0.46 | 3.61% |
| 2025-11-05 | 40.79 | 40.79 | 39.70 | 40.06 | -1.43% | 0.45 | 3.44% |
| 2025-11-04 | 40.77 | 41.10 | 39.88 | 40.64 | -1.14% | 0.53 | 4.08% |
| 2025-11-03 | 41.50 | 41.65 | 40.50 | 41.11 | -0.94% | 0.71 | 5.35% |
| 2025-10-31 | 40.05 | 41.58 | 39.80 | 41.50 | +2.52% | 1.39 | 10.45% |
| 2025-10-30 | 38.48 | 41.24 | 38.08 | 40.48 | +5.06% | 1.86 | 14.30% |
| 2025-10-29 | 38.76 | 40.14 | 38.38 | 38.53 | -1.18% | 0.82 | 6.49% |
| 2025-10-28 | 39.36 | 39.87 | 38.78 | 38.99 | -0.94% | 0.54 | 4.25% |
| 2025-10-27 | 40.13 | 40.30 | 39.11 | 39.36 | -0.91% | 0.78 | 6.09% |
| 2025-10-24 | 40.15 | 40.96 | 39.56 | 39.72 | +0.66% | 1.33 | 10.23% |