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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.86 | 2.94 | 2.84 | 2.93 | +2.09% | 4.90 | 2.37% |
| 2025-07-21 | 2.82 | 2.87 | 2.81 | 2.87 | +1.77% | 3.63 | 1.78% |
| 2025-07-18 | 2.81 | 2.84 | 2.80 | 2.82 | +0.71% | 2.20 | 1.09% |
| 2025-07-17 | 2.81 | 2.83 | 2.79 | 2.80 | -0.36% | 1.27 | 0.64% |
| 2025-07-16 | 2.78 | 2.82 | 2.78 | 2.81 | +1.08% | 1.48 | 0.74% |
| 2025-07-15 | 2.81 | 2.83 | 2.77 | 2.78 | -1.42% | 2.03 | 1.02% |
| 2025-07-14 | 2.82 | 2.84 | 2.81 | 2.82 | 0.00% | 1.78 | 0.88% |
| 2025-07-11 | 2.84 | 2.87 | 2.82 | 2.82 | -0.70% | 3.05 | 1.50% |
| 2025-07-10 | 2.81 | 2.85 | 2.81 | 2.84 | +1.43% | 2.54 | 1.25% |
| 2025-07-09 | 2.79 | 2.83 | 2.78 | 2.80 | 0.00% | 2.09 | 1.04% |
| 2025-07-08 | 2.77 | 2.80 | 2.75 | 2.80 | +1.08% | 1.72 | 0.87% |
| 2025-07-07 | 2.79 | 2.79 | 2.76 | 2.77 | -1.07% | 1.29 | 0.65% |
| 2025-07-04 | 2.77 | 2.80 | 2.75 | 2.80 | +1.08% | 2.33 | 1.17% |
| 2025-07-03 | 2.76 | 2.78 | 2.76 | 2.77 | +0.36% | 1.27 | 0.64% |
| 2025-07-02 | 2.73 | 2.76 | 2.73 | 2.76 | +1.10% | 1.72 | 0.87% |
| 2025-07-01 | 2.73 | 2.75 | 2.73 | 2.73 | 0.00% | 0.68 | 0.35% |
| 2025-06-30 | 2.73 | 2.74 | 2.72 | 2.73 | +0.37% | 0.89 | 0.46% |
| 2025-06-27 | 2.72 | 2.74 | 2.72 | 2.72 | -0.37% | 0.90 | 0.46% |
| 2025-06-26 | 2.73 | 2.74 | 2.71 | 2.73 | 0.00% | 1.21 | 0.62% |
| 2025-06-25 | 2.73 | 2.74 | 2.71 | 2.73 | 0.00% | 1.23 | 0.63% |