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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.85 | 2.88 | 2.84 | 2.85 | 0.00% | 2.79 | 1.37% |
| 2025-08-18 | 2.83 | 2.88 | 2.83 | 2.85 | +0.71% | 2.48 | 1.22% |
| 2025-08-15 | 2.82 | 2.84 | 2.81 | 2.83 | +0.35% | 2.05 | 1.01% |
| 2025-08-14 | 2.85 | 2.87 | 2.82 | 2.82 | -1.40% | 2.23 | 1.10% |
| 2025-08-13 | 2.86 | 2.86 | 2.83 | 2.86 | 0.00% | 2.23 | 1.09% |
| 2025-08-12 | 2.87 | 2.90 | 2.85 | 2.86 | -0.69% | 1.78 | 0.87% |
| 2025-08-11 | 2.89 | 2.90 | 2.86 | 2.88 | 0.00% | 2.32 | 1.13% |
| 2025-08-08 | 2.85 | 2.89 | 2.84 | 2.88 | +1.05% | 1.75 | 0.85% |
| 2025-08-07 | 2.83 | 2.86 | 2.82 | 2.85 | +0.71% | 1.87 | 0.92% |
| 2025-08-06 | 2.84 | 2.84 | 2.82 | 2.83 | -0.35% | 1.09 | 0.54% |
| 2025-08-05 | 2.82 | 2.86 | 2.81 | 2.84 | +0.71% | 1.64 | 0.81% |
| 2025-08-04 | 2.82 | 2.83 | 2.80 | 2.82 | 0.00% | 1.88 | 0.93% |
| 2025-08-01 | 2.83 | 2.86 | 2.82 | 2.82 | -0.35% | 1.74 | 0.86% |
| 2025-07-31 | 2.88 | 2.89 | 2.82 | 2.83 | -2.08% | 2.99 | 1.47% |
| 2025-07-30 | 2.86 | 2.92 | 2.86 | 2.89 | +0.35% | 1.98 | 0.95% |
| 2025-07-29 | 2.89 | 2.89 | 2.84 | 2.88 | -0.35% | 1.94 | 0.95% |
| 2025-07-28 | 2.91 | 2.93 | 2.88 | 2.89 | -1.03% | 1.88 | 0.91% |
| 2025-07-25 | 2.95 | 2.97 | 2.91 | 2.92 | 0.00% | 3.17 | 1.51% |
| 2025-07-24 | 2.89 | 2.93 | 2.87 | 2.92 | +0.69% | 3.09 | 1.49% |
| 2025-07-23 | 2.97 | 3.00 | 2.89 | 2.90 | -1.02% | 4.66 | 2.22% |