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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.02 | 3.04 | 2.94 | 2.98 | -1.65% | 3.84 | 1.79% |
| 2025-11-18 | 3.08 | 3.10 | 3.02 | 3.03 | -1.94% | 2.90 | 1.32% |
| 2025-11-17 | 3.09 | 3.10 | 3.06 | 3.09 | 0.00% | 2.37 | 1.07% |
| 2025-11-14 | 3.11 | 3.14 | 3.09 | 3.09 | -0.96% | 2.59 | 1.16% |
| 2025-11-13 | 3.10 | 3.13 | 3.07 | 3.12 | 0.00% | 3.05 | 1.36% |
| 2025-11-12 | 3.14 | 3.16 | 3.09 | 3.12 | -0.32% | 3.81 | 1.70% |
| 2025-11-11 | 3.04 | 3.16 | 3.02 | 3.13 | +2.62% | 5.59 | 2.49% |
| 2025-11-10 | 2.99 | 3.05 | 2.97 | 3.05 | +2.01% | 3.59 | 1.65% |
| 2025-11-07 | 2.94 | 3.00 | 2.94 | 2.99 | +1.36% | 3.61 | 1.68% |
| 2025-11-06 | 2.94 | 2.96 | 2.92 | 2.95 | +0.34% | 2.05 | 0.96% |
| 2025-11-05 | 2.91 | 2.95 | 2.90 | 2.94 | +0.68% | 1.99 | 0.94% |
| 2025-11-04 | 2.94 | 2.94 | 2.91 | 2.92 | -0.68% | 1.70 | 0.81% |
| 2025-11-03 | 2.90 | 2.95 | 2.89 | 2.94 | +1.03% | 1.98 | 0.94% |
| 2025-10-31 | 2.88 | 2.92 | 2.87 | 2.91 | +1.04% | 1.76 | 0.84% |
| 2025-10-30 | 2.91 | 2.92 | 2.88 | 2.88 | -1.37% | 2.78 | 1.33% |
| 2025-10-29 | 2.95 | 2.95 | 2.86 | 2.92 | -1.35% | 4.60 | 2.19% |
| 2025-10-28 | 2.98 | 2.98 | 2.95 | 2.96 | -0.34% | 1.77 | 0.83% |
| 2025-10-27 | 2.97 | 2.99 | 2.95 | 2.97 | 0.00% | 2.98 | 1.39% |
| 2025-10-24 | 2.98 | 3.01 | 2.96 | 2.97 | -0.34% | 2.52 | 1.17% |
| 2025-10-23 | 2.96 | 2.99 | 2.95 | 2.98 | +0.68% | 2.36 | 1.10% |