正邦科技 (002157) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	2.78	2.83	0.04	1.43%	2.78	2.85	694387	19596	0.97%
2025-04-02	2.79	2.79	-0.01	-0.36%	2.77	2.81	305808	8533	0.43%
2025-04-01	2.77	2.80	0.03	1.08%	2.77	2.81	364303	10173	0.51%
2025-03-31	2.80	2.77	-0.04	-1.42%	2.75	2.81	607164	16859	0.85%
2025-03-28	2.83	2.81	-0.02	-0.71%	2.80	2.83	498455	14023	0.70%
2025-03-27	2.85	2.83	-0.02	-0.70%	2.83	2.85	401589	11398	0.56%
2025-03-26	2.82	2.85	0.02	0.71%	2.81	2.88	713279	20328	1.00%
2025-03-25	2.80	2.83	0.01	0.35%	2.80	2.84	499669	14071	0.70%
2025-03-24	2.84	2.82	-0.04	-1.40%	2.80	2.84	559968	15769	0.78%
2025-03-21	2.84	2.86	0.00	0.00%	2.81	2.87	904219	25653	1.26%
2025-03-20	2.86	2.86	0.00	0.00%	2.86	2.88	461246	13217	0.64%
2025-03-19	2.88	2.86	-0.02	-0.69%	2.85	2.88	470423	13476	0.66%
2025-03-18	2.90	2.88	-0.03	-1.03%	2.86	2.91	725430	20868	1.01%
2025-03-17	2.91	2.91	0.01	0.34%	2.90	2.94	888674	25976	1.24%
2025-03-14	2.87	2.90	0.04	1.40%	2.86	2.90	596041	17185	0.83%
2025-03-13	2.88	2.86	-0.02	-0.69%	2.85	2.90	507890	14591	0.71%
2025-03-12	2.92	2.88	-0.04	-1.37%	2.88	2.92	645924	18660	0.90%
2025-03-11	2.85	2.92	0.05	1.74%	2.84	2.92	1167752	33894	1.63%
2025-03-10	2.88	2.87	0.03	1.06%	2.85	2.92	736197	21241	1.03%
2025-03-07	2.84	2.84	0.00	0.00%	2.81	2.85	476773	13515	0.67%
2025-03-06	2.84	2.84	0.00	0.00%	2.82	2.85	455668	12926	0.64%
2025-03-05	2.89	2.84	-0.03	-1.05%	2.82	2.89	428281	12174	0.60%
2025-03-04	2.82	2.87	0.04	1.41%	2.80	2.88	542169	15365	0.76%
2025-03-03	2.82	2.83	0.01	0.35%	2.80	2.84	442077	12495	0.62%
2025-02-28	2.86	2.82	-0.04	-1.40%	2.80	2.88	563558	16019	0.79%
2025-02-27	2.88	2.86	-0.03	-1.04%	2.85	2.89	514958	14741	0.72%
2025-02-26	2.90	2.89	0.00	0.00%	2.86	2.90	555567	16003	0.78%
2025-02-25	2.91	2.89	-0.04	-1.37%	2.88	2.92	666999	19312	0.93%
2025-02-24	2.92	2.93	0.05	1.74%	2.91	2.98	1115669	32766	1.56%
2025-02-21	2.89	2.88	0.00	0.00%	2.87	2.92	591366	17060	0.83%
2025-02-20	2.89	2.88	-0.03	-1.03%	2.87	2.91	607426	17533	0.85%
2025-02-19	2.83	2.91	0.06	2.11%	2.83	2.93	1100854	31669	1.54%
2025-02-18	2.93	2.85	-0.07	-2.40%	2.84	2.93	877031	25218	1.23%
2025-02-17	2.90	2.92	0.02	0.69%	2.86	2.92	1085545	31390	1.52%
2025-02-14	2.97	2.90	-0.09	-3.01%	2.90	2.97	1397737	40901	1.95%
2025-02-13	2.79	2.99	0.20	7.17%	2.78	3.07	2773272	81576	3.88%
2025-02-12	2.78	2.79	0.01	0.36%	2.76	2.79	526816	14613	0.74%
2025-02-11	2.83	2.78	-0.05	-1.77%	2.77	2.84	585366	16308	0.82%
2025-02-10	2.81	2.83	0.01	0.35%	2.81	2.84	562700	15866	0.79%
2025-02-07	2.78	2.82	0.03	1.08%	2.77	2.84	715269	20137	1.00%
2025-02-06	2.77	2.79	0.01	0.36%	2.75	2.79	466975	12954	0.65%
2025-02-05	2.76	2.78	0.03	1.09%	2.74	2.79	467000	12936	0.65%
2025-01-27	2.75	2.75	0.01	0.36%	2.74	2.79	439049	12127	0.61%
2025-01-24	2.75	2.74	-0.01	-0.36%	2.73	2.76	437272	11996	0.61%
2025-01-23	2.78	2.75	-0.01	-0.36%	2.74	2.81	496369	13795	0.69%
2025-01-22	2.78	2.76	-0.04	-1.43%	2.75	2.79	408104	11291	0.57%
2025-01-21	2.82	2.80	-0.02	-0.71%	2.79	2.84	466113	13084	0.65%
2025-01-20	2.86	2.82	-0.02	-0.70%	2.81	2.87	496015	14077	0.69%
2025-01-17	2.80	2.84	0.03	1.07%	2.78	2.86	593764	16785	0.83%
2025-01-16	2.80	2.81	0.02	0.72%	2.79	2.85	511176	14424	0.71%
2025-01-15	2.85	2.79	-0.06	-2.11%	2.78	2.85	541216	15186	0.76%
2025-01-14	2.78	2.85	0.07	2.52%	2.78	2.85	616222	17374	0.86%
2025-01-13	2.74	2.78	0.02	0.72%	2.71	2.79	470596	12959	0.66%
2025-01-10	2.82	2.76	-0.07	-2.47%	2.76	2.82	491008	13682	0.69%
2025-01-09	2.86	2.83	-0.01	-0.35%	2.82	2.88	425257	12080	0.59%
2025-01-08	2.82	2.84	0.01	0.35%	2.80	2.89	638285	18115	0.89%
2025-01-07	2.81	2.83	0.02	0.71%	2.79	2.83	458705	12881	0.64%
2025-01-06	2.80	2.81	0.01	0.36%	2.77	2.83	555761	15575	0.78%
2025-01-03	2.85	2.80	-0.05	-1.75%	2.79	2.86	798900	22558	1.12%
2025-01-02	2.92	2.85	-0.07	-2.40%	2.84	2.94	792136	22885	1.33%
2024-12-31	2.99	2.92	-0.07	-2.34%	2.92	3.01	725896	21430	1.22%
2024-12-30	3.02	2.99	-0.04	-1.32%	2.97	3.03	602046	17985	1.01%
2024-12-27	2.95	3.03	0.08	2.71%	2.94	3.05	1027804	30913	1.72%
2024-12-26	2.97	2.95	-0.02	-0.67%	2.94	2.99	569565	16893	0.95%