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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 37.08 | 38.99 | 36.77 | 38.68 | +4.46% | 1.42 | 11.42% |
| 2025-09-16 | 36.76 | 37.26 | 36.20 | 37.03 | +1.59% | 0.61 | 5.10% |
| 2025-09-15 | 37.40 | 37.55 | 36.35 | 36.45 | -2.57% | 0.75 | 6.34% |
| 2025-09-12 | 37.52 | 37.82 | 37.04 | 37.41 | -0.32% | 0.59 | 4.88% |
| 2025-09-11 | 37.70 | 37.70 | 36.19 | 37.53 | -0.42% | 0.96 | 7.96% |
| 2025-09-10 | 37.61 | 39.48 | 37.11 | 37.69 | +0.72% | 1.16 | 9.33% |
| 2025-09-09 | 39.00 | 39.00 | 37.04 | 37.42 | -4.05% | 1.01 | 8.27% |
| 2025-09-08 | 37.45 | 39.55 | 37.26 | 39.00 | +4.14% | 1.40 | 11.19% |
| 2025-09-05 | 37.18 | 37.50 | 36.79 | 37.45 | +0.62% | 0.78 | 6.43% |
| 2025-09-04 | 38.60 | 39.00 | 36.41 | 37.22 | -4.02% | 1.00 | 8.14% |
| 2025-09-03 | 38.54 | 39.90 | 38.22 | 38.78 | +1.47% | 1.32 | 10.36% |
| 2025-09-02 | 40.98 | 40.98 | 37.92 | 38.22 | -5.56% | 1.31 | 10.46% |
| 2025-09-01 | 40.00 | 42.30 | 39.74 | 40.47 | +0.80% | 1.51 | 11.42% |
| 2025-08-29 | 41.88 | 42.50 | 39.66 | 40.15 | -6.19% | 2.25 | 17.05% |
| 2025-08-28 | 41.10 | 43.95 | 40.68 | 42.80 | +5.21% | 2.98 | 21.68% |
| 2025-08-27 | 41.16 | 43.97 | 40.28 | 40.68 | -3.14% | 2.60 | 19.25% |
| 2025-08-26 | 38.38 | 43.98 | 38.13 | 42.00 | +9.78% | 3.37 | 25.14% |
| 2025-08-25 | 38.16 | 38.80 | 37.81 | 38.26 | +0.26% | 0.81 | 6.49% |
| 2025-08-22 | 37.45 | 38.40 | 37.30 | 38.16 | +1.71% | 0.77 | 6.26% |
| 2025-08-21 | 37.00 | 38.36 | 36.71 | 37.52 | +1.57% | 0.85 | 6.94% |