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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.21 | 3.23 | 3.02 | 3.04 | -7.03% | 9.08 | 4.04% |
| 2026-03-20 | 3.28 | 3.36 | 3.25 | 3.27 | -0.30% | 6.28 | 2.63% |
| 2026-03-19 | 3.31 | 3.36 | 3.26 | 3.28 | -1.20% | 5.03 | 2.11% |
| 2026-03-18 | 3.37 | 3.39 | 3.31 | 3.32 | -1.78% | 4.76 | 1.97% |
| 2026-03-17 | 3.40 | 3.49 | 3.37 | 3.38 | -0.29% | 6.73 | 2.71% |
| 2026-03-16 | 3.38 | 3.51 | 3.36 | 3.39 | +1.50% | 7.18 | 2.90% |
| 2026-03-13 | 3.49 | 3.50 | 3.33 | 3.34 | -4.30% | 8.17 | 3.33% |
| 2026-03-12 | 3.39 | 3.54 | 3.35 | 3.49 | +2.95% | 12.18 | 4.85% |
| 2026-03-11 | 3.36 | 3.40 | 3.32 | 3.39 | +0.59% | 5.77 | 2.37% |
| 2026-03-10 | 3.33 | 3.40 | 3.31 | 3.37 | +0.60% | 6.13 | 2.52% |
| 2026-03-09 | 3.32 | 3.40 | 3.30 | 3.35 | +0.90% | 9.00 | 3.72% |
| 2026-03-06 | 3.15 | 3.35 | 3.14 | 3.32 | +5.06% | 10.14 | 4.30% |
| 2026-03-05 | 3.20 | 3.22 | 3.15 | 3.16 | -0.94% | 3.87 | 1.68% |
| 2026-03-04 | 3.12 | 3.20 | 3.11 | 3.19 | +1.27% | 4.17 | 1.81% |
| 2026-03-03 | 3.20 | 3.24 | 3.13 | 3.15 | -1.56% | 5.28 | 2.30% |
| 2026-03-02 | 3.18 | 3.24 | 3.15 | 3.20 | -0.31% | 4.48 | 1.94% |
| 2026-02-27 | 3.16 | 3.21 | 3.15 | 3.21 | +1.58% | 3.51 | 1.52% |
| 2026-02-26 | 3.21 | 3.23 | 3.15 | 3.16 | -1.25% | 3.51 | 1.52% |
| 2026-02-25 | 3.17 | 3.24 | 3.16 | 3.20 | +1.27% | 3.83 | 1.65% |
| 2026-02-24 | 3.10 | 3.17 | 3.09 | 3.16 | +2.60% | 3.26 | 1.44% |