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
2026-07-27	11.40	12.08	0.67	5.87%	11.26	12.12	17850	2107	1.17%
2026-07-24	11.52	11.41	-0.15	-1.30%	11.34	11.71	9576	1102	0.63%
2026-07-23	11.24	11.56	0.33	2.94%	11.22	11.60	11389	1300	0.75%
2026-07-22	11.74	11.23	-0.34	-2.94%	11.19	11.74	12891	1467	0.85%
2026-07-21	11.78	11.57	-0.23	-1.95%	10.94	11.91	20107	2281	1.32%
2026-07-20	12.43	11.80	-0.38	-3.12%	11.52	12.61	21489	2595	1.41%
2026-07-17	12.68	12.18	-0.59	-4.62%	12.06	13.04	16693	2085	1.10%
2026-07-16	12.75	12.77	0.03	0.24%	12.62	13.09	9975	1283	0.66%
2026-07-15	12.65	12.74	0.19	1.51%	12.52	12.97	9967	1274	0.65%
2026-07-14	12.52	12.55	0.08	0.64%	12.15	12.70	13955	1736	0.92%
2026-07-13	13.36	12.47	-0.77	-5.82%	12.41	13.36	16693	2113	1.10%
2026-07-10	12.73	13.24	0.39	3.04%	12.53	13.60	15826	2088	1.04%
2026-07-09	12.71	12.85	0.15	1.18%	12.34	12.92	11463	1450	0.75%
2026-07-08	12.77	12.70	-0.06	-0.47%	12.58	12.84	7394	940	0.49%
2026-07-07	13.31	12.76	-0.62	-4.63%	12.70	13.46	12358	1598	0.81%
2026-07-06	13.88	13.38	-0.28	-2.05%	13.31	13.97	13201	1791	0.87%
2026-07-03	13.09	13.66	0.58	4.43%	13.09	13.79	18072	2451	1.19%
2026-07-02	13.33	13.08	-0.25	-1.88%	13.05	13.68	14281	1912	0.94%
2026-07-01	13.23	13.33	0.18	1.37%	13.09	13.48	21111	2806	1.39%
2026-06-30	12.66	13.15	0.28	2.18%	12.66	13.44	16783	2211	1.10%
2026-06-29	12.83	12.87	-0.08	-0.62%	12.39	13.30	20020	2550	1.32%
2026-06-26	13.18	12.95	-0.35	-2.63%	12.86	13.27	15094	1962	0.99%
2026-06-25	13.38	13.30	-0.10	-0.75%	13.10	13.49	14616	1936	0.96%
2026-06-24	13.80	13.40	-0.38	-2.76%	13.26	14.09	18734	2521	1.23%
2026-06-23	13.50	13.78	-0.12	-0.86%	13.50	14.20	15699	2198	1.03%
2026-06-22	14.15	13.90	-0.23	-1.63%	13.20	14.15	24529	3317	1.61%
2026-06-18	14.22	14.13	-0.17	-1.19%	14.00	14.54	17134	2435	1.13%
2026-06-17	14.71	14.30	-0.53	-3.57%	14.22	14.80	16361	2361	1.07%
2026-06-16	14.41	14.83	0.34	2.35%	14.22	15.13	24535	3606	1.61%
2026-06-15	14.36	14.49	0.21	1.47%	14.16	14.57	18508	2666	1.22%
2026-06-12	14.46	14.28	-0.04	-0.28%	14.14	14.90	20338	2938	1.34%
2026-06-11	14.93	14.32	-0.86	-5.67%	14.01	15.10	31222	4491	2.05%
2026-06-10	14.46	15.18	0.64	4.40%	14.46	15.51	44217	6661	2.90%
2026-06-09	14.12	14.54	0.36	2.54%	13.77	14.68	26964	3823	1.77%
2026-06-08	13.95	14.18	-0.05	-0.35%	13.87	14.87	31232	4442	2.05%
2026-06-05	14.17	14.23	0.19	1.35%	13.64	14.45	17295	2433	1.14%
2026-06-04	14.38	14.04	-0.51	-3.51%	13.94	14.53	20127	2843	1.32%
2026-06-03	15.00	14.55	-0.37	-2.48%	14.38	15.05	23464	3444	1.54%
2026-06-02	15.18	14.92	-0.57	-3.68%	14.75	15.77	25566	3823	1.68%
2026-06-01	14.43	15.49	0.12	0.78%	14.43	15.72	23400	3583	1.54%
2026-05-29	15.98	15.37	-0.53	-3.33%	15.20	16.23	18571	2885	1.22%
2026-05-28	16.16	15.90	-0.12	-0.75%	15.61	16.33	11156	1778	0.73%
2026-05-27	16.70	16.02	-0.61	-3.67%	15.89	16.70	15171	2446	1.00%
2026-05-26	17.10	16.63	-0.64	-3.71%	16.42	17.22	15011	2504	0.99%
2026-05-25	17.38	17.27	-0.12	-0.69%	16.84	17.68	14551	2498	0.96%
2026-05-22	16.89	17.39	0.60	3.57%	16.60	17.43	14805	2520	0.97%
2026-05-21	17.52	16.79	-0.84	-4.76%	16.73	17.77	20275	3508	1.33%
2026-05-20	17.88	17.63	-0.30	-1.67%	17.50	17.88	13183	2321	0.87%
2026-05-19	17.86	17.93	-0.03	-0.17%	17.58	18.15	18752	3339	1.23%
2026-05-18	17.32	17.96	0.54	3.10%	17.19	18.33	28466	5047	1.87%
2026-05-15	17.95	17.42	-0.26	-1.47%	17.22	17.95	13664	2400	0.90%
2026-05-14	18.03	17.68	-0.32	-1.78%	17.68	18.18	13906	2476	0.91%
2026-05-13	17.97	18.00	-0.04	-0.22%	17.85	18.28	12834	2316	0.84%
2026-05-12	18.40	18.04	-0.37	-2.01%	17.79	18.50	18938	3423	1.24%
2026-05-11	18.66	18.41	-0.12	-0.65%	18.26	18.78	15387	2842	1.01%
2026-05-08	18.30	18.53	0.39	2.15%	18.14	18.68	14726	2713	0.97%
2026-05-07	18.14	18.14	0.13	0.72%	18.01	18.29	12837	2332	0.84%
2026-05-06	17.94	18.01	0.09	0.50%	17.72	18.20	28136	5067	1.85%
2026-04-30	17.10	17.92	0.76	4.43%	17.10	17.92	19197	3376	1.26%
2026-04-29	17.18	17.16	-0.19	-1.10%	16.52	17.33	20434	3467	1.34%
2026-04-28	17.35	17.35	-0.31	-1.76%	17.23	17.72	9786	1711	0.64%
2026-04-27	17.37	17.66	0.44	2.56%	17.22	17.68	11975	2094	0.79%
2026-04-24	16.97	17.22	0.15	0.88%	16.83	17.44	9265	1583	0.61%
2026-04-23	17.28	17.07	-0.26	-1.50%	17.00	17.43	11621	1997	0.76%
2026-04-22	17.37	17.33	0.22	1.29%	16.96	17.46	13147	2264	0.86%
2026-04-21	17.40	17.11	-0.31	-1.78%	17.00	17.52	9445	1623	0.62%
2026-04-20	17.06	17.42	0.29	1.69%	17.06	17.49	13695	2365	0.90%