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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.71 | 2.73 | 2.70 | 2.73 | +0.74% | 1.00 | 0.51% |
| 2025-06-23 | 2.69 | 2.71 | 2.67 | 2.71 | +0.37% | 0.89 | 0.46% |
| 2025-06-20 | 2.70 | 2.72 | 2.68 | 2.70 | 0.00% | 1.34 | 0.69% |
| 2025-06-19 | 2.73 | 2.73 | 2.69 | 2.70 | -1.10% | 1.60 | 0.83% |
| 2025-06-18 | 2.75 | 2.75 | 2.72 | 2.73 | -0.73% | 1.63 | 0.84% |
| 2025-06-17 | 2.76 | 2.77 | 2.74 | 2.75 | 0.00% | 1.28 | 0.65% |
| 2025-06-16 | 2.77 | 2.77 | 2.75 | 2.75 | -0.72% | 1.83 | 0.93% |
| 2025-06-13 | 2.79 | 2.80 | 2.77 | 2.77 | -0.72% | 1.68 | 0.85% |
| 2025-06-12 | 2.83 | 2.84 | 2.78 | 2.79 | -1.06% | 1.83 | 0.91% |
| 2025-06-11 | 2.77 | 2.84 | 2.76 | 2.82 | +1.81% | 3.65 | 1.82% |
| 2025-06-10 | 2.78 | 2.80 | 2.75 | 2.77 | -0.36% | 1.84 | 0.93% |
| 2025-06-09 | 2.76 | 2.79 | 2.76 | 2.78 | +0.72% | 1.75 | 0.88% |
| 2025-06-06 | 2.77 | 2.79 | 2.76 | 2.76 | -0.36% | 1.66 | 0.84% |
| 2025-06-05 | 2.80 | 2.81 | 2.76 | 2.77 | -1.07% | 2.46 | 1.24% |
| 2025-06-04 | 2.80 | 2.82 | 2.78 | 2.80 | -0.36% | 1.68 | 0.84% |
| 2025-06-03 | 2.80 | 2.82 | 2.74 | 2.81 | -0.35% | 2.79 | 1.39% |
| 2025-05-30 | 2.78 | 2.84 | 2.78 | 2.82 | +1.44% | 2.47 | 1.23% |
| 2025-05-29 | 2.77 | 2.79 | 2.77 | 2.78 | 0.00% | 1.46 | 0.73% |
| 2025-05-28 | 2.80 | 2.81 | 2.77 | 2.78 | -0.71% | 1.06 | 0.53% |
| 2025-05-27 | 2.78 | 2.81 | 2.78 | 2.80 | +0.72% | 1.24 | 0.62% |