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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.14 | 3.16 | 3.08 | 3.08 | -1.91% | 3.37 | 1.50% |
| 2026-02-12 | 3.18 | 3.19 | 3.13 | 3.14 | -0.95% | 2.63 | 1.15% |
| 2026-02-11 | 3.17 | 3.19 | 3.15 | 3.17 | +0.32% | 2.58 | 1.12% |
| 2026-02-10 | 3.20 | 3.21 | 3.16 | 3.16 | -0.94% | 3.19 | 1.39% |
| 2026-02-09 | 3.21 | 3.24 | 3.19 | 3.19 | -0.62% | 3.57 | 1.54% |
| 2026-02-06 | 3.18 | 3.23 | 3.16 | 3.21 | +0.31% | 3.36 | 1.45% |
| 2026-02-05 | 3.23 | 3.27 | 3.18 | 3.20 | -1.23% | 3.86 | 1.65% |
| 2026-02-04 | 3.22 | 3.25 | 3.18 | 3.24 | +1.25% | 4.16 | 1.79% |
| 2026-02-03 | 3.19 | 3.21 | 3.14 | 3.20 | +2.24% | 3.98 | 1.73% |
| 2026-02-02 | 3.20 | 3.25 | 3.12 | 3.13 | -5.15% | 7.60 | 3.30% |
| 2026-01-30 | 3.34 | 3.43 | 3.30 | 3.30 | -0.90% | 8.33 | 3.44% |
| 2026-01-29 | 3.30 | 3.39 | 3.30 | 3.33 | +0.30% | 7.14 | 2.94% |
| 2026-01-28 | 3.30 | 3.34 | 3.27 | 3.32 | +0.30% | 4.85 | 2.03% |
| 2026-01-27 | 3.37 | 3.37 | 3.25 | 3.31 | -2.36% | 6.45 | 2.71% |
| 2026-01-26 | 3.34 | 3.40 | 3.29 | 3.39 | +1.19% | 7.85 | 3.24% |
| 2026-01-23 | 3.34 | 3.37 | 3.31 | 3.35 | 0.00% | 5.49 | 2.27% |
| 2026-01-22 | 3.28 | 3.38 | 3.27 | 3.35 | +1.52% | 5.09 | 2.11% |
| 2026-01-21 | 3.33 | 3.34 | 3.26 | 3.30 | -0.90% | 4.95 | 2.08% |
| 2026-01-20 | 3.24 | 3.46 | 3.22 | 3.33 | +2.78% | 10.88 | 4.49% |
| 2026-01-19 | 3.18 | 3.27 | 3.16 | 3.24 | +2.21% | 5.42 | 2.32% |