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
2026-05-07	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%
2026-04-17	17.33	17.13	-0.16	-0.93%	17.06	17.33	10903	1871	0.72%
2026-04-16	17.05	17.29	0.39	2.31%	16.80	17.38	12640	2162	0.83%
2026-04-15	16.97	16.90	0.02	0.12%	16.78	17.40	15745	2683	1.03%
2026-04-14	16.84	16.88	0.20	1.20%	16.70	16.92	10448	1755	0.69%
2026-04-13	16.88	16.68	-0.13	-0.77%	16.52	16.88	13231	2201	0.87%
2026-04-10	16.78	16.81	0.02	0.12%	16.73	17.19	16301	2759	1.07%
2026-04-09	17.00	16.79	-0.36	-2.10%	16.61	17.05	10027	1692	0.66%
2026-04-08	16.75	17.15	0.82	5.02%	16.67	17.22	13844	2352	0.91%
2026-04-07	15.97	16.33	0.32	2.00%	15.71	16.37	15625	2522	1.03%
2026-04-03	16.27	16.01	-0.41	-2.50%	15.85	16.48	11014	1768	0.72%
2026-04-02	16.80	16.42	-0.32	-1.91%	16.20	16.84	9891	1629	0.65%
2026-04-01	16.78	16.74	0.16	0.97%	16.51	16.99	11283	1884	0.74%
2026-03-31	16.99	16.58	-0.26	-1.54%	16.56	17.14	13015	2193	0.86%
2026-03-30	16.62	16.84	0.01	0.06%	16.40	16.86	10854	1810	0.71%
2026-03-27	16.58	16.83	0.35	2.12%	16.33	17.10	17407	2915	1.14%
2026-03-26	16.98	16.48	-0.37	-2.20%	16.37	17.19	14545	2428	0.96%
2026-03-25	16.58	16.85	0.48	2.93%	16.42	16.94	11891	1991	0.78%
2026-03-24	15.95	16.37	0.78	5.00%	15.70	16.46	20400	3285	1.34%
2026-03-23	16.58	15.59	-1.29	-7.64%	15.51	16.59	25490	4079	1.67%
2026-03-20	17.47	16.88	-0.50	-2.88%	16.83	17.62	18910	3237	1.74%
2026-03-19	17.66	17.38	-0.29	-1.64%	17.33	17.67	13498	2361	1.24%
2026-03-18	17.54	17.67	0.29	1.67%	17.20	17.73	14152	2467	1.30%
2026-03-17	17.88	17.38	-0.43	-2.41%	17.35	17.96	16660	2940	1.54%
2026-03-16	17.65	17.81	-0.06	-0.34%	17.57	17.93	15242	2698	1.40%
2026-03-13	18.09	17.87	-0.20	-1.11%	17.77	18.20	17893	3213	1.65%
2026-03-12	18.60	18.07	-0.49	-2.64%	17.92	18.61	22135	4033	2.04%
2026-03-11	18.85	18.56	-0.26	-1.38%	18.47	19.10	21147	3960	1.95%
2026-03-10	18.40	18.82	0.64	3.52%	18.30	18.84	20433	3809	1.88%
2026-03-09	18.18	18.18	-0.17	-0.93%	17.74	18.36	21315	3843	1.96%
2026-03-06	18.00	18.35	0.31	1.72%	17.93	18.49	24273	4443	2.24%
2026-03-05	18.39	18.04	-0.07	-0.39%	17.81	18.51	28487	5177	2.63%
2026-03-04	18.80	18.11	-0.88	-4.63%	17.75	18.80	47274	8613	4.36%
2026-03-03	19.87	18.99	-0.74	-3.75%	18.88	19.97	55820	10817	5.14%
2026-03-02	21.00	19.73	-0.50	-2.47%	19.70	21.40	48529	9900	4.47%
2026-02-27	19.96	20.23	0.14	0.70%	19.93	20.31	17538	3541	1.62%
2026-02-26	20.35	20.09	-0.37	-1.81%	19.92	20.35	25520	5124	2.35%
2026-02-25	19.65	20.46	0.93	4.76%	19.45	20.50	42099	8478	3.88%
2026-02-24	19.82	19.53	-0.29	-1.46%	19.46	20.03	23072	4547	2.13%
2026-02-13	19.45	19.82	-0.06	-0.30%	19.45	20.05	18100	3582	1.67%
2026-02-12	19.37	19.88	0.39	2.00%	19.37	19.90	18118	3560	1.67%
2026-02-11	19.62	19.49	-0.13	-0.66%	19.38	19.69	15572	3039	1.44%
2026-02-10	19.34	19.62	0.28	1.45%	19.17	20.08	21720	4270	2.00%
2026-02-09	18.94	19.34	0.44	2.33%	18.94	19.55	15640	3013	1.44%
2026-02-06	18.53	18.90	0.07	0.37%	18.53	19.09	14470	2729	1.33%
2026-02-05	18.82	18.83	-0.13	-0.69%	18.80	19.12	19056	3608	1.76%
2026-02-04	19.07	18.96	-0.21	-1.10%	18.75	19.30	17616	3349	1.62%
2026-02-03	18.95	19.17	0.38	2.02%	18.70	19.35	21209	4014	1.95%
2026-02-02	19.00	18.79	-0.47	-2.44%	18.72	19.38	30627	5832	2.82%
2026-01-30	19.54	19.26	-0.28	-1.43%	18.88	19.68	25835	4951	2.38%
2026-01-29	19.64	19.54	-0.10	-0.51%	19.09	20.00	23279	4567	2.15%
2026-01-28	20.13	19.64	-0.49	-2.43%	19.55	20.19	14492	2864	1.34%