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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.20 | 3.21 | 3.15 | 3.17 | -0.94% | 4.01 | 1.75% |
| 2026-01-15 | 3.22 | 3.26 | 3.18 | 3.20 | -1.23% | 4.26 | 1.84% |
| 2026-01-14 | 3.20 | 3.25 | 3.16 | 3.24 | +1.25% | 7.34 | 3.16% |
| 2026-01-13 | 3.28 | 3.28 | 3.18 | 3.20 | -2.44% | 7.48 | 3.21% |
| 2026-01-12 | 3.27 | 3.30 | 3.23 | 3.28 | +0.31% | 6.11 | 2.60% |
| 2026-01-09 | 3.29 | 3.31 | 3.24 | 3.27 | -0.61% | 5.13 | 2.17% |
| 2026-01-08 | 3.30 | 3.32 | 3.26 | 3.29 | -0.30% | 4.96 | 2.08% |
| 2026-01-07 | 3.35 | 3.38 | 3.30 | 3.30 | -1.49% | 5.12 | 2.13% |
| 2026-01-06 | 3.26 | 3.35 | 3.21 | 3.35 | +3.08% | 7.05 | 2.96% |
| 2026-01-05 | 3.24 | 3.28 | 3.21 | 3.25 | +0.31% | 4.96 | 2.11% |
| 2025-12-31 | 3.34 | 3.35 | 3.23 | 3.24 | -2.41% | 6.28 | 2.66% |
| 2025-12-30 | 3.32 | 3.37 | 3.27 | 3.32 | 0.00% | 5.58 | 2.33% |
| 2025-12-29 | 3.40 | 3.44 | 3.28 | 3.32 | -6.74% | 12.01 | 4.98% |
| 2025-12-26 | 3.54 | 3.62 | 3.49 | 3.56 | +0.28% | 8.24 | 3.22% |
| 2025-12-25 | 3.43 | 3.65 | 3.39 | 3.55 | +3.50% | 10.43 | 4.12% |
| 2025-12-24 | 3.48 | 3.50 | 3.38 | 3.43 | -2.00% | 6.65 | 2.69% |
| 2025-12-23 | 3.58 | 3.65 | 3.49 | 3.50 | -2.51% | 7.95 | 3.09% |
| 2025-12-22 | 3.60 | 3.62 | 3.51 | 3.59 | 0.00% | 7.64 | 2.97% |
| 2025-12-19 | 3.46 | 3.64 | 3.44 | 3.59 | +3.16% | 11.22 | 4.41% |
| 2025-12-18 | 3.58 | 3.60 | 3.47 | 3.48 | -3.06% | 10.14 | 4.00% |