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
2026-08-14	15.29	15.87	0.45	2.92%	15.19	16.43	88078	13988	5.14%
2026-08-13	14.87	15.42	0.40	2.66%	14.81	15.60	70973	10815	4.14%
2026-08-12	14.60	15.02	0.53	3.66%	14.26	15.09	75301	11147	4.40%
2026-08-11	14.40	14.49	0.37	2.62%	14.00	14.78	137537	19721	8.03%
2026-08-10	12.79	14.12	1.28	9.97%	12.73	14.12	50999	6963	2.98%
2026-08-07	12.61	12.84	0.23	1.82%	12.29	12.89	37184	4689	2.17%
2026-08-06	12.45	12.61	0.18	1.45%	12.34	12.67	29882	3738	1.74%
2026-08-05	12.45	12.43	-0.01	-0.08%	12.32	12.55	30745	3816	1.79%
2026-08-04	12.52	12.44	0.01	0.08%	12.26	12.57	38451	4782	2.24%
2026-08-03	12.05	12.43	0.37	3.07%	11.93	12.45	32743	4022	1.91%
2026-07-31	11.95	12.06	0.05	0.42%	11.86	12.14	27763	3340	1.62%
2026-07-30	11.93	12.01	0.08	0.67%	11.86	12.25	31082	3748	1.81%
2026-07-29	12.12	11.93	-0.14	-1.16%	11.89	12.31	43060	5193	2.51%
2026-07-28	11.50	12.07	0.62	5.41%	11.37	12.30	53796	6426	3.14%
2026-07-27	11.06	11.45	0.38	3.43%	11.05	11.82	46231	5318	2.70%
2026-07-24	11.32	11.07	-0.31	-2.72%	10.90	11.42	43888	4886	2.56%
2026-07-23	11.17	11.38	0.12	1.07%	11.06	11.63	56480	6390	3.30%
2026-07-22	11.53	11.26	-0.47	-4.01%	11.26	11.74	62139	7121	3.63%
2026-07-21	12.67	11.73	-0.94	-7.42%	11.40	12.69	122232	14383	7.14%
2026-07-20	12.50	12.67	-0.08	-0.63%	12.37	13.66	155043	20327	9.05%
2026-07-17	12.23	12.75	0.51	4.17%	12.16	12.88	103698	12999	6.05%
2026-07-16	11.63	12.24	0.52	4.44%	11.54	12.44	78143	9522	4.56%
2026-07-15	11.40	11.72	0.42	3.72%	11.21	11.88	53707	6277	3.14%
2026-07-14	11.52	11.30	0.06	0.53%	10.96	11.52	54801	6130	3.20%
2026-07-13	12.38	11.24	-0.66	-5.55%	11.19	12.39	100602	11621	5.87%
2026-07-10	10.92	11.90	1.08	9.98%	10.63	11.90	48153	5535	2.81%
2026-07-09	11.07	10.82	-0.25	-2.26%	10.71	11.14	29769	3235	1.74%
2026-07-08	11.23	11.07	-0.08	-0.72%	10.91	11.24	27520	3040	1.61%
2026-07-07	11.73	11.30	-0.44	-3.75%	11.28	11.78	24622	2817	1.44%
2026-07-06	11.67	11.74	0.09	0.77%	11.65	12.34	39711	4709	2.32%
2026-07-03	11.51	11.65	0.20	1.75%	11.47	11.78	27589	3212	1.61%
2026-07-02	11.45	11.45	0.04	0.35%	11.30	11.67	35383	4067	2.07%
2026-07-01	10.91	11.41	0.42	3.82%	10.91	11.65	43458	4935	2.54%
2026-06-30	11.42	10.99	-0.23	-2.05%	10.88	11.42	22141	2447	1.29%
2026-06-29	11.17	11.22	0.16	1.45%	10.68	11.35	28533	3154	1.67%
2026-06-26	11.31	11.06	-0.25	-2.21%	10.84	11.36	23887	2657	1.40%
2026-06-25	11.65	11.31	-0.32	-2.75%	11.20	11.82	22427	2546	1.31%
2026-06-24	12.20	11.63	-0.53	-4.36%	11.51	12.27	25461	2991	1.49%
2026-06-23	11.95	12.16	0.21	1.76%	11.85	12.46	23754	2895	1.39%
2026-06-22	11.68	11.95	0.19	1.62%	11.32	11.97	27767	3225	1.62%
2026-06-18	11.83	11.76	-0.12	-1.01%	11.61	11.99	25780	3050	1.51%
2026-06-17	12.29	11.88	-0.38	-3.10%	11.82	12.29	22269	2656	1.30%
2026-06-16	12.27	12.26	-0.01	-0.08%	12.02	12.31	18842	2292	1.10%
2026-06-15	12.68	12.27	-0.30	-2.39%	12.18	12.77	24415	3033	1.43%
2026-06-12	12.29	12.57	0.39	3.20%	12.15	12.63	24269	3023	1.42%
2026-06-11	12.55	12.18	-0.07	-0.57%	11.97	12.55	17412	2115	1.02%
2026-06-10	12.25	12.25	-0.26	-2.08%	12.00	12.59	20378	2494	1.19%
2026-06-09	12.51	12.51	0.04	0.32%	12.26	12.80	20552	2557	1.20%
2026-06-08	12.38	12.47	-0.26	-2.04%	12.20	13.06	25199	3182	1.47%
2026-06-05	12.54	12.73	0.32	2.58%	12.36	12.96	25266	3210	1.48%
2026-06-04	12.74	12.41	-0.48	-3.72%	12.40	12.96	19665	2473	1.15%
2026-06-03	13.24	12.89	-0.36	-2.72%	12.81	13.30	29778	3861	1.74%
2026-06-02	13.90	13.25	-0.63	-4.54%	13.17	13.95	23692	3175	1.38%
2026-06-01	13.25	13.88	0.56	4.20%	13.11	13.89	27569	3773	1.61%
2026-05-29	13.79	13.32	-0.22	-1.62%	13.26	13.80	21639	2916	1.26%
2026-05-28	13.58	13.54	-0.22	-1.60%	13.28	13.83	19139	2591	1.12%
2026-05-27	13.93	13.76	-0.19	-1.36%	13.56	14.03	23398	3207	1.37%
2026-05-26	14.29	13.95	-0.35	-2.45%	13.86	14.35	24194	3397	1.41%
2026-05-25	14.53	14.30	-0.22	-1.52%	14.27	14.95	24899	3603	1.46%
2026-05-22	14.28	14.52	0.26	1.82%	14.12	14.58	19734	2831	1.15%
2026-05-21	14.76	14.26	-0.48	-3.26%	14.21	14.97	23754	3471	1.39%
2026-05-20	15.07	14.74	-0.39	-2.58%	14.68	15.18	17781	2633	1.04%
2026-05-19	14.95	15.13	0.12	0.80%	14.84	15.25	22204	3337	1.30%
2026-05-18	15.11	15.01	-0.10	-0.66%	14.65	15.11	26252	3897	1.53%
2026-05-15	15.36	15.11	-0.24	-1.56%	15.00	15.44	22908	3471	1.34%
2026-05-14	15.43	15.35	0.02	0.13%	15.16	15.55	22134	3397	1.29%
2026-05-13	15.51	15.33	-0.06	-0.39%	15.25	15.51	23598	3620	1.38%
2026-05-12	15.98	15.39	-0.63	-3.93%	15.32	16.01	25209	3925	1.47%
2026-05-11	16.00	16.02	0.04	0.25%	15.86	16.12	25277	4041	1.48%