邦基科技 (603151) - 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
2026-03-20	18.11	17.49	-0.57	-3.16%	17.47	18.35	19366	3450	1.13%
2026-03-19	18.51	18.06	-0.51	-2.75%	17.98	18.56	15237	2773	0.89%
2026-03-18	18.50	18.57	0.16	0.87%	18.25	18.65	15916	2937	0.93%
2026-03-17	19.01	18.41	-0.62	-3.26%	18.41	19.15	16698	3128	0.98%
2026-03-16	19.08	19.03	-0.16	-0.83%	18.91	19.39	17768	3386	1.04%
2026-03-13	19.23	19.19	0.02	0.10%	18.99	19.50	23481	4542	1.37%
2026-03-12	19.10	19.17	0.04	0.21%	18.95	19.35	16345	3130	0.96%
2026-03-11	19.31	19.13	-0.10	-0.52%	18.99	19.34	17569	3355	1.03%
2026-03-10	18.98	19.23	0.28	1.48%	18.75	19.29	22288	4261	1.30%
2026-03-09	18.99	18.95	-0.04	-0.21%	18.72	19.17	25024	4746	1.46%
2026-03-06	17.91	18.99	1.11	6.21%	17.81	19.13	35799	6691	2.09%
2026-03-05	18.02	17.88	-0.02	-0.11%	17.77	18.18	13932	2500	0.81%
2026-03-04	18.05	17.90	-0.25	-1.38%	17.80	18.22	23885	4297	1.40%
2026-03-03	18.49	18.15	-0.31	-1.68%	18.12	18.84	31568	5827	1.85%
2026-03-02	19.01	18.46	-0.74	-3.85%	18.30	19.15	34256	6361	2.00%
2026-02-27	18.99	19.20	0.09	0.47%	18.94	19.21	21173	4046	1.24%
2026-02-26	19.12	19.11	0.00	0.00%	18.95	19.25	15683	2988	0.92%
2026-02-25	19.41	19.11	-0.20	-1.04%	19.01	19.43	23708	4558	1.39%
2026-02-24	18.91	19.31	0.52	2.77%	18.81	19.36	24286	4655	1.42%
2026-02-13	19.04	18.79	-0.07	-0.37%	18.73	19.08	13490	2554	0.79%
2026-02-12	19.22	18.86	-0.40	-2.08%	18.82	19.22	16589	3148	0.97%
2026-02-11	19.08	19.26	0.23	1.21%	18.90	19.31	16047	3075	0.94%
2026-02-10	19.33	19.03	-0.13	-0.68%	18.98	19.33	16145	3089	0.94%
2026-02-09	18.93	19.16	0.40	2.13%	18.83	19.27	24053	4587	1.41%
2026-02-06	18.59	18.76	0.18	0.97%	18.41	18.97	27862	5207	1.63%
2026-02-05	18.79	18.58	-0.17	-0.91%	18.52	19.15	28144	5293	1.65%
2026-02-04	18.63	18.75	0.26	1.41%	18.38	18.92	32747	6118	1.92%
2026-02-03	19.19	18.49	-0.70	-3.65%	18.30	19.33	58229	10800	3.41%
2026-02-02	19.79	19.19	-0.72	-3.62%	19.16	20.33	67963	13387	3.97%
2026-01-30	19.15	19.91	0.71	3.70%	19.14	20.40	78073	15555	4.57%
2026-01-29	19.15	19.20	0.01	0.05%	19.02	19.45	26857	5179	1.57%
2026-01-28	19.00	19.19	0.10	0.52%	18.98	19.41	26556	5093	1.55%
2026-01-27	19.32	19.09	-0.16	-0.83%	18.83	19.56	26745	5099	1.56%
2026-01-26	19.57	19.25	-0.25	-1.28%	19.11	19.58	22429	4331	1.31%
2026-01-23	19.54	19.50	-0.04	-0.20%	19.31	19.73	19507	3786	1.14%
2026-01-22	19.20	19.54	0.34	1.77%	19.20	19.79	28199	5499	1.65%
2026-01-21	19.32	19.20	-0.12	-0.62%	19.03	19.36	19427	3729	1.14%
2026-01-20	19.15	19.32	0.19	0.99%	19.03	19.44	34496	6628	2.02%
2026-01-19	18.90	19.13	0.25	1.32%	18.90	19.16	21726	4145	1.27%
2026-01-16	18.91	18.88	-0.03	-0.16%	18.68	18.98	14646	2757	0.86%
2026-01-15	18.75	18.91	0.02	0.11%	18.71	18.98	16332	3085	0.96%
2026-01-14	18.98	18.89	-0.06	-0.32%	18.60	19.15	23930	4527	1.40%
2026-01-13	18.97	18.95	-0.03	-0.16%	18.85	19.18	18962	3611	1.11%
2026-01-12	19.19	18.98	0.00	0.00%	18.78	19.19	23860	4505	1.40%
2026-01-09	19.12	18.98	-0.18	-0.94%	18.76	19.20	23651	4476	1.38%
2026-01-08	18.80	19.16	0.33	1.75%	18.74	19.19	20157	3836	1.18%
2026-01-07	18.96	18.83	-0.11	-0.58%	18.78	19.22	20673	3922	1.21%
2026-01-06	18.67	18.94	0.21	1.12%	18.61	18.98	23015	4342	1.35%
2026-01-05	18.19	18.73	0.71	3.94%	18.14	18.85	35708	6642	2.09%
2025-12-31	18.34	18.02	-0.35	-1.91%	17.85	18.44	23634	4259	1.38%
2025-12-30	18.42	18.37	-0.06	-0.33%	18.29	18.54	15668	2881	0.92%
2025-12-29	18.69	18.43	-0.02	-0.11%	18.28	18.69	12501	2302	0.73%
2025-12-26	18.63	18.45	-0.18	-0.97%	18.45	18.69	15403	2861	0.90%
2025-12-25	18.51	18.63	0.13	0.70%	18.37	18.66	15228	2823	0.89%
2025-12-24	18.43	18.50	0.05	0.27%	18.35	18.57	9608	1772	0.56%
2025-12-23	18.32	18.45	0.10	0.54%	18.23	18.65	24661	4554	1.44%
2025-12-22	18.42	18.35	0.02	0.11%	18.23	18.53	23203	4271	1.36%
2025-12-19	18.03	18.33	0.38	2.12%	17.90	18.34	16767	3056	0.98%
2025-12-18	17.77	18.00	0.07	0.39%	17.74	18.18	19126	3446	1.12%
2025-12-17	18.07	17.93	-0.02	-0.11%	17.53	18.15	20620	3660	1.21%
2025-12-16	18.09	17.95	-0.20	-1.10%	17.95	18.43	22754	4124	1.33%
2025-12-15	17.62	18.15	0.51	2.89%	17.59	18.28	29022	5253	1.70%
2025-12-12	17.93	17.64	-0.16	-0.90%	17.54	18.00	23039	4091	1.35%