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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.97 | 3.01 | 2.96 | 2.96 | -0.34% | 2.46 | 1.14% |
| 2025-10-21 | 2.96 | 2.98 | 2.95 | 2.97 | 0.00% | 2.25 | 1.06% |
| 2025-10-20 | 2.97 | 2.98 | 2.95 | 2.97 | +0.34% | 1.95 | 0.92% |
| 2025-10-17 | 2.97 | 2.99 | 2.95 | 2.96 | -0.34% | 2.68 | 1.26% |
| 2025-10-16 | 2.99 | 3.00 | 2.96 | 2.97 | -0.34% | 2.19 | 1.03% |
| 2025-10-15 | 2.99 | 3.01 | 2.96 | 2.98 | -1.00% | 2.97 | 1.39% |
| 2025-10-14 | 3.01 | 3.04 | 2.99 | 3.01 | +0.33% | 3.19 | 1.48% |
| 2025-10-13 | 2.97 | 3.01 | 2.94 | 3.00 | -0.33% | 3.28 | 1.54% |
| 2025-10-10 | 3.00 | 3.06 | 3.00 | 3.01 | -0.33% | 2.99 | 1.38% |
| 2025-10-09 | 2.97 | 3.02 | 2.95 | 3.02 | +1.34% | 3.68 | 1.73% |
| 2025-09-30 | 2.99 | 2.99 | 2.96 | 2.98 | -0.33% | 2.02 | 0.95% |
| 2025-09-29 | 2.99 | 3.00 | 2.95 | 2.99 | 0.00% | 2.84 | 1.33% |
| 2025-09-26 | 2.99 | 3.03 | 2.96 | 2.99 | +0.34% | 2.88 | 1.34% |
| 2025-09-25 | 3.03 | 3.05 | 2.97 | 2.98 | -1.00% | 3.57 | 1.66% |
| 2025-09-24 | 2.99 | 3.02 | 2.98 | 3.01 | +0.33% | 2.49 | 1.16% |
| 2025-09-23 | 3.01 | 3.02 | 2.94 | 3.00 | -0.33% | 3.50 | 1.64% |
| 2025-09-22 | 3.04 | 3.04 | 2.98 | 3.01 | -0.99% | 2.87 | 1.34% |
| 2025-09-19 | 3.05 | 3.07 | 3.02 | 3.04 | -0.33% | 2.98 | 1.37% |
| 2025-09-18 | 3.12 | 3.12 | 3.02 | 3.05 | -2.56% | 4.67 | 2.12% |
| 2025-09-17 | 3.14 | 3.16 | 3.09 | 3.13 | -0.32% | 3.53 | 1.58% |