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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.19 | 3.19 | 3.10 | 3.14 | -1.88% | 5.29 | 2.36% |
| 2025-09-15 | 3.18 | 3.22 | 3.15 | 3.20 | +0.95% | 6.26 | 2.75% |
| 2025-09-12 | 3.12 | 3.20 | 3.10 | 3.17 | +1.28% | 6.93 | 3.06% |
| 2025-09-11 | 3.07 | 3.15 | 3.07 | 3.13 | +1.62% | 6.97 | 3.12% |
| 2025-09-10 | 3.05 | 3.09 | 3.02 | 3.08 | +0.65% | 3.51 | 1.60% |
| 2025-09-09 | 3.08 | 3.12 | 3.04 | 3.06 | -0.33% | 4.20 | 1.91% |
| 2025-09-08 | 3.00 | 3.14 | 3.00 | 3.07 | +3.37% | 7.60 | 3.46% |
| 2025-09-05 | 2.94 | 2.97 | 2.90 | 2.97 | +0.68% | 2.81 | 1.34% |
| 2025-09-04 | 2.94 | 2.98 | 2.92 | 2.95 | +0.68% | 3.57 | 1.69% |
| 2025-09-03 | 2.99 | 3.00 | 2.92 | 2.93 | -2.01% | 3.90 | 1.85% |
| 2025-09-02 | 3.00 | 3.04 | 2.98 | 2.99 | -0.33% | 4.26 | 1.98% |
| 2025-09-01 | 3.04 | 3.05 | 2.98 | 3.00 | -1.96% | 4.22 | 1.95% |
| 2025-08-29 | 3.03 | 3.12 | 3.01 | 3.06 | +0.66% | 5.59 | 2.57% |
| 2025-08-28 | 3.03 | 3.11 | 2.97 | 3.04 | 0.00% | 7.08 | 3.26% |
| 2025-08-27 | 2.97 | 3.27 | 2.97 | 3.04 | +1.67% | 13.63 | 6.12% |
| 2025-08-26 | 2.93 | 3.02 | 2.92 | 2.99 | +1.70% | 6.47 | 3.04% |
| 2025-08-25 | 2.93 | 2.95 | 2.92 | 2.94 | +0.68% | 3.47 | 1.65% |
| 2025-08-22 | 2.92 | 2.94 | 2.88 | 2.92 | +0.69% | 3.38 | 1.63% |
| 2025-08-21 | 2.88 | 2.93 | 2.87 | 2.90 | +1.05% | 3.74 | 1.80% |
| 2025-08-20 | 2.84 | 2.87 | 2.83 | 2.87 | +0.70% | 1.98 | 0.97% |