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
2025-08-01	2.83	2.82	-0.01	-0.35%	2.82	2.86	612823	17390	0.86%
2025-07-31	2.88	2.83	-0.06	-2.08%	2.82	2.89	1052368	29883	1.47%
2025-07-30	2.86	2.89	0.01	0.35%	2.86	2.92	682337	19764	0.95%
2025-07-29	2.89	2.88	-0.01	-0.35%	2.84	2.89	678096	19400	0.95%
2025-07-28	2.91	2.89	-0.03	-1.03%	2.88	2.93	648406	18809	0.91%
2025-07-25	2.95	2.92	0.00	0.00%	2.91	2.97	1079323	31675	1.51%
2025-07-24	2.89	2.92	0.02	0.69%	2.87	2.93	1063539	30906	1.49%
2025-07-23	2.97	2.90	-0.03	-1.02%	2.89	3.00	1587934	46620	2.22%
2025-07-22	2.86	2.93	0.06	2.09%	2.84	2.94	1695361	49043	2.37%
2025-07-21	2.82	2.87	0.05	1.77%	2.81	2.87	1271933	36254	1.78%
2025-07-18	2.81	2.82	0.02	0.71%	2.80	2.84	778032	21975	1.09%
2025-07-17	2.81	2.80	-0.01	-0.36%	2.79	2.83	454619	12741	0.64%
2025-07-16	2.78	2.81	0.03	1.08%	2.78	2.82	530800	14841	0.74%
2025-07-15	2.81	2.78	-0.04	-1.42%	2.77	2.83	728390	20324	1.02%
2025-07-14	2.82	2.82	0.00	0.00%	2.81	2.84	628690	17755	0.88%
2025-07-11	2.84	2.82	-0.02	-0.70%	2.82	2.87	1072904	30481	1.50%
2025-07-10	2.81	2.84	0.04	1.43%	2.81	2.85	895157	25374	1.25%
2025-07-09	2.79	2.80	0.00	0.00%	2.78	2.83	744246	20908	1.04%
2025-07-08	2.77	2.80	0.03	1.08%	2.75	2.80	618958	17194	0.87%
2025-07-07	2.79	2.77	-0.03	-1.07%	2.76	2.79	464038	12870	0.65%
2025-07-04	2.77	2.80	0.03	1.08%	2.75	2.80	836416	23286	1.17%
2025-07-03	2.76	2.77	0.01	0.36%	2.76	2.78	459317	12708	0.64%
2025-07-02	2.73	2.76	0.03	1.10%	2.73	2.76	625054	17193	0.87%
2025-07-01	2.73	2.73	0.00	0.00%	2.73	2.75	248629	6802	0.35%
2025-06-30	2.73	2.73	0.01	0.37%	2.72	2.74	326520	8907	0.46%
2025-06-27	2.72	2.72	-0.01	-0.37%	2.72	2.74	328630	8962	0.46%
2025-06-26	2.73	2.73	0.00	0.00%	2.71	2.74	444836	12129	0.62%
2025-06-25	2.73	2.73	0.00	0.00%	2.71	2.74	451542	12296	0.63%
2025-06-24	2.71	2.73	0.02	0.74%	2.70	2.73	366667	9973	0.51%
2025-06-23	2.69	2.71	0.01	0.37%	2.67	2.71	331243	8918	0.46%
2025-06-20	2.70	2.70	0.00	0.00%	2.68	2.72	495219	13379	0.69%
2025-06-19	2.73	2.70	-0.03	-1.10%	2.69	2.73	590496	15992	0.83%
2025-06-18	2.75	2.73	-0.02	-0.73%	2.72	2.75	598245	16332	0.84%
2025-06-17	2.76	2.75	0.00	0.00%	2.74	2.77	465128	12815	0.65%
2025-06-16	2.77	2.75	-0.02	-0.72%	2.75	2.77	664181	18298	0.93%
2025-06-13	2.79	2.77	-0.02	-0.72%	2.77	2.80	605249	16819	0.85%
2025-06-12	2.83	2.79	-0.03	-1.06%	2.78	2.84	651346	18253	0.91%
2025-06-11	2.77	2.82	0.05	1.81%	2.76	2.84	1298832	36450	1.82%
2025-06-10	2.78	2.77	-0.01	-0.36%	2.75	2.80	665680	18445	0.93%
2025-06-09	2.76	2.78	0.02	0.72%	2.76	2.79	629033	17489	0.88%
2025-06-06	2.77	2.76	-0.01	-0.36%	2.76	2.79	600418	16646	0.84%
2025-06-05	2.80	2.77	-0.03	-1.07%	2.76	2.81	886374	24597	1.24%
2025-06-04	2.80	2.80	-0.01	-0.36%	2.78	2.82	599200	16763	0.84%
2025-06-03	2.80	2.81	-0.01	-0.35%	2.74	2.82	996414	27856	1.39%
2025-05-30	2.78	2.82	0.04	1.44%	2.78	2.84	877448	24736	1.23%
2025-05-29	2.77	2.78	0.00	0.00%	2.77	2.79	523567	14557	0.73%
2025-05-28	2.80	2.78	-0.02	-0.71%	2.77	2.81	382160	10635	0.53%
2025-05-27	2.78	2.80	0.02	0.72%	2.78	2.81	443314	12413	0.62%
2025-05-26	2.80	2.78	-0.02	-0.71%	2.77	2.81	453791	12670	0.63%
2025-05-23	2.81	2.80	-0.02	-0.71%	2.80	2.84	407319	11486	0.57%
2025-05-22	2.85	2.82	-0.04	-1.40%	2.81	2.86	538980	15254	0.75%
2025-05-21	2.87	2.86	-0.01	-0.35%	2.85	2.88	512352	14668	0.72%
2025-05-20	2.87	2.87	0.00	0.00%	2.85	2.89	630620	18088	0.88%
2025-05-19	2.85	2.87	0.03	1.06%	2.83	2.87	631848	18035	0.88%
2025-05-16	2.81	2.84	0.03	1.07%	2.79	2.88	857370	24257	1.20%
2025-05-15	2.80	2.81	0.00	0.00%	2.79	2.82	653080	18338	0.91%
2025-05-14	2.78	2.81	0.03	1.08%	2.76	2.81	709220	19770	0.99%
2025-05-13	2.78	2.78	0.01	0.36%	2.77	2.79	442139	12279	0.62%
2025-05-12	2.79	2.77	-0.02	-0.72%	2.76	2.80	648529	17958	0.91%
2025-05-09	2.79	2.79	0.01	0.36%	2.78	2.83	866551	24278	1.21%
2025-05-08	2.79	2.78	-0.01	-0.36%	2.77	2.79	607648	16891	0.85%
2025-05-07	2.80	2.79	-0.01	-0.36%	2.78	2.82	852466	23834	1.19%
2025-05-06	2.77	2.80	0.04	1.45%	2.75	2.80	624877	17401	0.87%
2025-04-30	2.75	2.76	0.01	0.36%	2.75	2.77	351307	9696	0.49%
2025-04-29	2.74	2.75	0.01	0.36%	2.72	2.76	460020	12613	0.64%
2025-04-28	2.77	2.74	-0.03	-1.08%	2.74	2.78	482101	13256	0.67%
2025-04-25	2.78	2.77	0.01	0.36%	2.76	2.80	645346	17903	0.90%
2025-04-24	2.76	2.76	0.00	0.00%	2.75	2.79	664032	18381	0.93%