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
2025-09-16	3.19	3.14	-0.06	-1.88%	3.10	3.19	1687525	52874	2.36%
2025-09-15	3.18	3.20	0.03	0.95%	3.15	3.22	1966796	62606	2.75%
2025-09-12	3.12	3.17	0.04	1.28%	3.10	3.20	2190562	69342	3.06%
2025-09-11	3.07	3.13	0.05	1.62%	3.07	3.15	2232840	69686	3.12%
2025-09-10	3.05	3.08	0.02	0.65%	3.02	3.09	1147957	35075	1.60%
2025-09-09	3.08	3.06	-0.01	-0.33%	3.04	3.12	1369114	41985	1.91%
2025-09-08	3.00	3.07	0.10	3.37%	3.00	3.14	2475576	76048	3.46%
2025-09-05	2.94	2.97	0.02	0.68%	2.90	2.97	958813	28130	1.34%
2025-09-04	2.94	2.95	0.02	0.68%	2.92	2.98	1211262	35707	1.69%
2025-09-03	2.99	2.93	-0.06	-2.01%	2.92	3.00	1322635	38988	1.85%
2025-09-02	3.00	2.99	-0.01	-0.33%	2.98	3.04	1419387	42640	1.98%
2025-09-01	3.04	3.00	-0.06	-1.96%	2.98	3.05	1396829	42195	1.95%
2025-08-29	3.03	3.06	0.02	0.66%	3.01	3.12	1835424	55946	2.57%
2025-08-28	3.03	3.04	0.00	0.00%	2.97	3.11	2333931	70792	3.26%
2025-08-27	2.97	3.04	0.05	1.67%	2.97	3.27	4375498	136315	6.12%
2025-08-26	2.93	2.99	0.05	1.70%	2.92	3.02	2172548	64663	3.04%
2025-08-25	2.93	2.94	0.02	0.68%	2.92	2.95	1182868	34717	1.65%
2025-08-22	2.92	2.92	0.02	0.69%	2.88	2.94	1164198	33821	1.63%
2025-08-21	2.88	2.90	0.03	1.05%	2.87	2.93	1289683	37422	1.80%
2025-08-20	2.84	2.87	0.02	0.70%	2.83	2.87	691271	19754	0.97%
2025-08-19	2.85	2.85	0.00	0.00%	2.84	2.88	977295	27919	1.37%
2025-08-18	2.83	2.85	0.02	0.71%	2.83	2.88	869705	24815	1.22%
2025-08-15	2.82	2.83	0.01	0.35%	2.81	2.84	724913	20470	1.01%
2025-08-14	2.85	2.82	-0.04	-1.40%	2.82	2.87	783921	22291	1.10%
2025-08-13	2.86	2.86	0.00	0.00%	2.83	2.86	782041	22278	1.09%
2025-08-12	2.87	2.86	-0.02	-0.69%	2.85	2.90	621875	17833	0.87%
2025-08-11	2.89	2.88	0.00	0.00%	2.86	2.90	807751	23249	1.13%
2025-08-08	2.85	2.88	0.03	1.05%	2.84	2.89	610072	17502	0.85%
2025-08-07	2.83	2.85	0.02	0.71%	2.82	2.86	657670	18682	0.92%
2025-08-06	2.84	2.83	-0.01	-0.35%	2.82	2.84	383917	10856	0.54%
2025-08-05	2.82	2.84	0.02	0.71%	2.81	2.86	577854	16415	0.81%
2025-08-04	2.82	2.82	0.00	0.00%	2.80	2.83	668200	18796	0.93%
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%