邦彦技术 (688132) - 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
2025-10-31	18.97	18.96	0.07	0.37%	18.80	19.11	20977	3983	1.93%
2025-10-30	18.98	18.89	-0.03	-0.16%	18.72	19.18	36483	6925	3.36%
2025-10-29	18.59	18.92	0.40	2.16%	18.35	19.39	41360	7825	3.81%
2025-10-28	18.39	18.52	0.13	0.71%	18.22	18.69	16768	3110	1.55%
2025-10-27	18.51	18.39	0.05	0.27%	18.29	18.66	15855	2923	1.46%
2025-10-24	18.10	18.34	0.22	1.21%	18.10	18.65	15010	2757	1.38%
2025-10-23	18.17	18.12	0.00	0.00%	17.49	18.18	21817	3886	2.01%
2025-10-22	17.95	18.12	0.05	0.28%	17.95	18.20	9728	1760	0.90%
2025-10-21	18.02	18.07	0.08	0.44%	17.84	18.18	11874	2144	1.09%
2025-10-20	17.87	17.99	0.23	1.30%	17.77	18.24	8800	1582	0.81%
2025-10-17	18.25	17.76	-0.44	-2.42%	17.73	18.35	13869	2499	1.28%
2025-10-16	18.85	18.20	-0.61	-3.24%	18.00	18.85	21902	4014	2.02%
2025-10-15	18.86	18.81	0.00	0.00%	18.48	19.04	14732	2762	1.36%
2025-10-14	19.51	18.81	-0.37	-1.93%	18.72	19.51	18006	3438	1.66%
2025-10-13	18.58	19.18	0.05	0.26%	18.33	19.40	23076	4400	2.13%
2025-10-10	19.43	19.13	-0.43	-2.20%	19.04	19.62	26004	5019	2.40%
2025-10-09	19.41	19.56	0.04	0.20%	19.20	19.90	22862	4449	2.11%
2025-09-30	19.01	19.52	0.60	3.17%	18.78	19.65	29848	5738	2.75%
2025-09-29	18.91	18.92	0.01	0.05%	18.51	19.10	17034	3212	1.57%
2025-09-26	18.98	18.91	0.02	0.11%	18.61	19.25	16433	3116	1.51%
2025-09-25	18.84	18.89	0.05	0.27%	18.72	19.16	17723	3367	1.63%
2025-09-24	18.08	18.84	0.41	2.22%	18.08	18.86	16425	3063	1.51%
2025-09-23	18.58	18.43	-0.18	-0.97%	17.80	18.91	23010	4195	2.12%
2025-09-22	18.52	18.61	0.09	0.49%	18.40	18.79	10689	1986	0.99%
2025-09-19	18.66	18.52	-0.11	-0.59%	18.35	18.95	17789	3307	1.64%
2025-09-18	18.86	18.63	-0.23	-1.22%	18.40	19.22	21196	3990	1.95%
2025-09-17	18.90	18.86	-0.07	-0.37%	18.65	18.92	13510	2537	1.25%
2025-09-16	18.75	18.93	0.31	1.66%	18.47	18.94	15052	2817	1.39%
2025-09-15	19.11	18.62	-0.49	-2.56%	18.61	19.11	18855	3528	1.74%
2025-09-12	18.75	19.11	0.36	1.92%	18.59	19.48	31104	5945	2.87%
2025-09-11	18.41	18.75	0.38	2.07%	18.03	18.75	20501	3780	1.89%
2025-09-10	18.62	18.37	-0.25	-1.34%	18.33	18.71	15776	2919	1.45%
2025-09-09	18.66	18.62	-0.09	-0.48%	18.35	18.75	22931	4250	2.11%
2025-09-08	18.16	18.71	0.54	2.97%	18.06	18.87	33764	6232	3.11%
2025-09-05	17.64	18.17	0.67	3.83%	17.47	18.19	34213	6096	3.15%
2025-09-04	17.86	17.50	-0.36	-2.02%	17.38	18.02	31809	5648	2.93%
2025-09-03	18.60	17.86	-0.74	-3.98%	17.83	18.75	35720	6513	3.29%
2025-09-02	19.48	18.60	-0.82	-4.22%	18.11	19.50	50752	9434	4.68%
2025-09-01	19.63	19.42	-0.27	-1.37%	19.33	19.79	32195	6273	2.97%
2025-08-29	20.10	19.69	-0.73	-3.57%	19.32	20.20	43163	8464	3.98%
2025-08-28	20.27	20.42	0.39	1.95%	19.75	20.64	30804	6217	2.84%
2025-08-27	20.98	20.03	-0.91	-4.35%	20.03	20.98	25922	5337	2.39%
2025-08-26	21.00	20.94	-0.11	-0.52%	20.81	21.24	18905	3984	1.74%
2025-08-25	21.29	21.05	-0.05	-0.24%	20.68	21.38	35178	7400	3.24%
2025-08-22	20.70	21.10	0.32	1.54%	20.60	21.15	25743	5372	2.37%
2025-08-21	21.40	20.78	-0.34	-1.61%	20.68	21.40	22954	4816	2.12%
2025-08-20	21.00	21.12	0.03	0.14%	20.81	21.25	20520	4317	1.89%
2025-08-19	21.66	21.09	-0.32	-1.49%	21.09	21.66	25332	5388	2.33%
2025-08-18	21.20	21.41	0.19	0.90%	21.20	22.15	31379	6813	2.89%
2025-08-15	20.56	21.22	0.59	2.86%	20.56	21.68	30070	6361	2.77%
2025-08-14	21.30	20.63	-0.57	-2.69%	20.62	21.30	31525	6561	2.91%
2025-08-13	21.50	21.20	-0.30	-1.40%	21.09	21.76	29981	6403	2.76%
2025-08-12	21.55	21.50	-0.14	-0.65%	21.32	21.74	23465	5046	2.16%
2025-08-11	21.70	21.64	0.05	0.23%	21.48	22.04	38736	8413	3.57%
2025-08-08	22.26	21.59	-0.47	-2.13%	21.41	22.26	27665	5984	2.55%
2025-08-07	22.18	22.06	-0.12	-0.54%	21.95	22.55	37200	8253	3.43%
2025-08-06	21.69	22.18	0.34	1.56%	21.69	22.80	51465	11439	4.74%
2025-08-05	21.42	21.84	0.52	2.44%	21.33	22.49	54529	11928	5.03%
2025-08-04	20.46	21.32	0.86	4.20%	20.31	21.76	55605	11724	5.13%
2025-08-01	19.69	20.46	0.86	4.39%	19.47	20.74	53581	10845	4.94%
2025-07-31	19.85	19.60	-0.21	-1.06%	19.55	20.08	25447	5047	2.35%
2025-07-30	20.19	19.81	-0.29	-1.44%	19.63	20.19	19962	3967	1.84%
2025-07-29	19.97	20.10	0.12	0.60%	19.81	20.13	18708	3738	1.72%
2025-07-28	19.91	19.98	0.03	0.15%	19.60	20.03	19751	3937	1.82%
2025-07-25	19.49	19.95	0.46	2.36%	19.49	19.98	20375	4037	1.88%