正邦科技 sz.002157
3.27
0.00%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.32 | 3.38 | 3.25 | 3.27 | 0.00% | 6.55 | 2.55% |
| 2026-05-21 | 3.36 | 3.43 | 3.27 | 3.27 | -2.97% | 7.69 | 2.95% |
| 2026-05-20 | 3.35 | 3.40 | 3.30 | 3.37 | +0.30% | 6.40 | 2.45% |
| 2026-05-19 | 3.33 | 3.38 | 3.23 | 3.36 | +1.20% | 8.73 | 3.39% |
| 2026-05-18 | 3.39 | 3.41 | 3.29 | 3.32 | -1.78% | 8.50 | 3.28% |
| 2026-05-15 | 3.47 | 3.48 | 3.32 | 3.38 | -2.31% | 10.41 | 3.95% |
| 2026-05-14 | 3.35 | 3.53 | 3.31 | 3.46 | +3.59% | 16.41 | 6.13% |
| 2026-05-13 | 3.38 | 3.40 | 3.32 | 3.34 | -1.18% | 7.08 | 2.72% |
| 2026-05-12 | 3.51 | 3.52 | 3.35 | 3.38 | -3.98% | 9.54 | 3.60% |
| 2026-05-11 | 3.45 | 3.61 | 3.41 | 3.52 | +2.62% | 12.09 | 4.39% |
| 2026-05-08 | 3.52 | 3.53 | 3.41 | 3.43 | -2.28% | 8.20 | 3.05% |
| 2026-05-07 | 3.55 | 3.68 | 3.47 | 3.51 | -0.85% | 12.63 | 4.58% |
| 2026-05-06 | 3.49 | 3.56 | 3.45 | 3.54 | +2.02% | 15.62 | 5.71% |
| 2026-04-30 | 3.27 | 3.50 | 3.24 | 3.47 | +5.15% | 19.78 | 7.43% |
| 2026-04-29 | 3.14 | 3.42 | 3.13 | 3.30 | +6.11% | 19.71 | 7.58% |
| 2026-04-28 | 3.10 | 3.14 | 3.07 | 3.11 | -0.32% | 6.25 | 2.78% |
| 2026-04-27 | 3.14 | 3.14 | 3.08 | 3.12 | -1.27% | 4.85 | 2.15% |
| 2026-04-24 | 3.25 | 3.26 | 3.13 | 3.16 | -2.77% | 6.78 | 2.95% |
| 2026-04-23 | 3.32 | 3.34 | 3.23 | 3.25 | -2.69% | 7.60 | 3.21% |
| 2026-04-22 | 3.30 | 3.47 | 3.30 | 3.34 | +0.30% | 11.88 | 4.84% |