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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 38.22 | 39.46 | 38.00 | 39.46 | +3.22% | 1.27 | 10.04% |
| 2025-10-22 | 38.86 | 38.86 | 38.06 | 38.23 | -1.52% | 0.54 | 4.34% |
| 2025-10-21 | 39.50 | 39.67 | 38.63 | 38.82 | -1.99% | 0.87 | 6.88% |
| 2025-10-20 | 37.31 | 39.98 | 37.02 | 39.61 | +9.48% | 1.87 | 14.77% |
| 2025-10-17 | 37.54 | 38.12 | 36.11 | 36.18 | -4.39% | 0.63 | 5.28% |
| 2025-10-16 | 38.02 | 38.45 | 37.51 | 37.84 | -0.50% | 0.54 | 4.38% |
| 2025-10-15 | 37.36 | 38.60 | 36.92 | 38.03 | +1.79% | 0.79 | 6.43% |
| 2025-10-14 | 38.50 | 38.68 | 37.03 | 37.36 | -2.40% | 0.69 | 5.64% |
| 2025-10-13 | 36.66 | 38.61 | 36.00 | 38.28 | +1.89% | 0.91 | 7.38% |
| 2025-10-10 | 37.80 | 38.38 | 37.35 | 37.57 | -1.13% | 0.57 | 4.63% |
| 2025-10-09 | 38.41 | 38.41 | 37.18 | 38.00 | +0.32% | 0.78 | 6.38% |
| 2025-09-30 | 36.65 | 38.28 | 36.65 | 37.88 | +2.66% | 0.79 | 6.45% |
| 2025-09-29 | 36.00 | 37.17 | 35.43 | 36.90 | +3.48% | 0.63 | 5.31% |
| 2025-09-26 | 36.10 | 36.24 | 35.30 | 35.66 | -1.71% | 0.44 | 3.83% |
| 2025-09-25 | 36.50 | 37.24 | 36.12 | 36.28 | +0.06% | 0.60 | 5.02% |
| 2025-09-24 | 35.55 | 36.40 | 35.16 | 36.26 | +2.00% | 0.54 | 4.65% |
| 2025-09-23 | 36.22 | 36.36 | 34.44 | 35.55 | -1.85% | 0.70 | 6.12% |
| 2025-09-22 | 36.63 | 37.17 | 36.12 | 36.22 | -1.09% | 0.68 | 5.77% |
| 2025-09-19 | 37.00 | 38.29 | 36.60 | 36.62 | -2.19% | 0.86 | 7.12% |
| 2025-09-18 | 38.98 | 39.18 | 36.87 | 37.44 | -3.21% | 1.16 | 9.32% |