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
2026-05-25	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%
2026-05-08	15.78	15.98	0.21	1.33%	15.59	16.05	22389	3544	1.31%
2026-05-07	15.88	15.77	-0.11	-0.69%	15.75	16.05	24190	3842	1.41%
2026-05-06	15.89	15.88	0.09	0.57%	15.70	16.10	33953	5403	1.98%
2026-04-30	15.87	15.79	0.01	0.06%	15.51	15.95	27090	4255	1.58%
2026-04-29	15.84	15.78	0.03	0.19%	15.66	16.09	22752	3610	1.33%
2026-04-28	15.84	15.75	-0.07	-0.44%	15.57	15.89	24780	3895	1.45%
2026-04-27	15.40	15.82	0.43	2.79%	15.26	15.89	39714	6196	2.32%
2026-04-24	15.16	15.39	0.20	1.32%	14.97	15.43	35512	5391	2.08%
2026-04-23	15.26	15.19	-0.09	-0.59%	15.06	15.39	26911	4086	1.57%
2026-04-22	15.27	15.28	-0.15	-0.97%	15.16	15.73	50404	7751	2.95%
2026-04-21	16.24	15.43	-1.36	-8.10%	15.11	16.24	78793	12192	4.60%
2026-04-20	16.72	16.79	-0.21	-1.24%	16.59	17.37	31988	5362	1.87%
2026-04-17	17.17	17.00	-0.19	-1.11%	16.76	17.18	20235	3418	1.18%
2026-04-16	17.04	17.19	0.14	0.82%	16.73	17.31	25627	4350	1.50%
2026-04-15	16.80	17.05	0.24	1.43%	16.64	17.13	22020	3727	1.29%
2026-04-14	16.76	16.81	0.23	1.39%	16.44	16.82	20686	3444	1.21%
2026-04-13	16.53	16.58	0.05	0.30%	16.26	16.58	20409	3354	1.19%
2026-04-10	16.43	16.53	0.35	2.16%	16.28	16.62	24066	3968	1.41%
2026-04-09	16.66	16.18	-0.50	-3.00%	16.06	16.67	25226	4111	1.47%
2026-04-08	16.33	16.68	0.57	3.54%	16.15	16.72	29083	4818	1.70%
2026-04-07	15.50	16.11	0.49	3.14%	15.33	16.28	35149	5604	2.05%
2026-04-03	16.55	15.62	-0.88	-5.33%	15.45	16.60	38654	6087	2.26%
2026-04-02	16.80	16.50	-0.38	-2.25%	16.45	17.00	21829	3642	1.28%
2026-04-01	16.49	16.88	0.51	3.12%	16.49	16.94	21535	3598	1.26%
2026-03-31	16.56	16.37	-0.17	-1.03%	16.36	16.75	19110	3157	1.12%
2026-03-30	16.43	16.54	-0.12	-0.72%	16.28	16.76	26678	4392	1.56%
2026-03-27	16.48	16.66	-0.03	-0.18%	16.48	17.02	26945	4523	1.58%
2026-03-26	17.14	16.69	-0.33	-1.94%	16.63	17.20	13943	2347	0.82%
2026-03-25	16.80	17.02	0.14	0.83%	16.80	17.23	18828	3199	1.10%
2026-03-24	16.63	16.88	0.60	3.69%	16.06	16.91	26744	4389	1.56%
2026-03-23	17.50	16.28	-1.21	-6.92%	16.08	17.50	33498	5590	1.96%
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%