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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.37 | 3.41 | 3.30 | 3.33 | -1.19% | 7.00 | 2.90% |
| 2026-04-20 | 3.41 | 3.45 | 3.34 | 3.37 | +0.90% | 9.50 | 3.88% |
| 2026-04-17 | 3.41 | 3.44 | 3.31 | 3.34 | -2.34% | 10.28 | 4.23% |
| 2026-04-16 | 3.48 | 3.49 | 3.36 | 3.42 | -2.29% | 13.50 | 5.49% |
| 2026-04-15 | 3.54 | 3.60 | 3.43 | 3.50 | +0.29% | 24.20 | 9.55% |
| 2026-04-14 | 3.16 | 3.49 | 3.13 | 3.49 | +10.09% | 21.35 | 8.66% |
| 2026-04-13 | 3.08 | 3.20 | 3.07 | 3.17 | +3.26% | 7.13 | 3.12% |
| 2026-04-10 | 3.08 | 3.11 | 3.07 | 3.07 | 0.00% | 3.07 | 1.37% |
| 2026-04-09 | 3.10 | 3.15 | 3.06 | 3.07 | -1.60% | 3.11 | 1.39% |
| 2026-04-08 | 3.07 | 3.15 | 3.05 | 3.12 | +2.30% | 5.10 | 2.27% |
| 2026-04-07 | 3.01 | 3.09 | 2.96 | 3.05 | +0.66% | 3.66 | 1.67% |
| 2026-04-03 | 3.07 | 3.07 | 3.00 | 3.03 | -1.62% | 3.48 | 1.59% |
| 2026-04-02 | 3.04 | 3.15 | 3.04 | 3.08 | +1.32% | 5.22 | 2.33% |
| 2026-04-01 | 3.06 | 3.08 | 3.02 | 3.04 | 0.00% | 2.62 | 1.19% |
| 2026-03-31 | 3.08 | 3.10 | 3.03 | 3.04 | -0.65% | 3.22 | 1.46% |
| 2026-03-30 | 3.07 | 3.11 | 3.04 | 3.06 | -0.97% | 3.45 | 1.55% |
| 2026-03-27 | 3.00 | 3.10 | 2.99 | 3.09 | +1.64% | 4.16 | 1.87% |
| 2026-03-26 | 3.09 | 3.11 | 3.03 | 3.04 | -1.62% | 3.75 | 1.69% |
| 2026-03-25 | 3.07 | 3.15 | 3.06 | 3.09 | +0.32% | 3.99 | 1.78% |
| 2026-03-24 | 3.08 | 3.10 | 3.01 | 3.08 | +1.32% | 4.03 | 1.82% |