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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.71 | 3.75 | 3.48 | 3.59 | -2.18% | 15.27 | 5.92% |
| 2025-12-16 | 3.80 | 3.85 | 3.62 | 3.67 | -1.61% | 17.73 | 6.65% |
| 2025-12-15 | 3.53 | 3.93 | 3.51 | 3.73 | +4.48% | 25.90 | 9.52% |
| 2025-12-12 | 3.48 | 3.64 | 3.44 | 3.57 | +3.48% | 33.36 | 13.05% |
| 2025-12-11 | 3.14 | 3.45 | 3.12 | 3.45 | +9.87% | 21.60 | 8.90% |
| 2025-12-10 | 3.09 | 3.18 | 3.08 | 3.14 | +1.29% | 5.83 | 2.57% |
| 2025-12-09 | 3.04 | 3.17 | 3.03 | 3.10 | +1.97% | 5.51 | 2.46% |
| 2025-12-08 | 3.00 | 3.06 | 2.98 | 3.04 | +1.67% | 3.72 | 1.71% |
| 2025-12-05 | 2.98 | 3.01 | 2.96 | 2.99 | +1.01% | 2.88 | 1.34% |
| 2025-12-04 | 3.02 | 3.03 | 2.96 | 2.96 | -1.99% | 3.46 | 1.61% |
| 2025-12-03 | 3.10 | 3.12 | 3.01 | 3.02 | -2.89% | 4.42 | 2.01% |
| 2025-12-02 | 3.22 | 3.24 | 3.09 | 3.11 | -3.12% | 7.47 | 3.28% |
| 2025-12-01 | 3.18 | 3.25 | 3.14 | 3.21 | +5.59% | 11.59 | 5.02% |
| 2025-11-28 | 2.94 | 3.04 | 2.93 | 3.04 | +3.05% | 3.69 | 1.69% |
| 2025-11-27 | 2.94 | 2.97 | 2.92 | 2.95 | +0.34% | 1.97 | 0.93% |
| 2025-11-26 | 2.95 | 2.98 | 2.93 | 2.94 | -0.68% | 1.65 | 0.78% |
| 2025-11-25 | 2.94 | 2.97 | 2.92 | 2.96 | +1.02% | 2.47 | 1.17% |
| 2025-11-24 | 2.88 | 2.97 | 2.88 | 2.93 | +2.09% | 3.49 | 1.65% |
| 2025-11-21 | 2.92 | 2.95 | 2.87 | 2.87 | -2.38% | 3.72 | 1.77% |
| 2025-11-20 | 2.98 | 2.98 | 2.92 | 2.94 | -1.34% | 2.45 | 1.15% |