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
2025-12-16	18.00	17.85	-0.26	-1.44%	17.64	18.16	15050	2683	1.39%
2025-12-15	18.09	18.11	0.01	0.06%	17.98	18.35	12031	2187	1.11%
2025-12-12	18.27	18.10	-0.22	-1.20%	18.01	18.47	20135	3673	1.86%
2025-12-11	18.60	18.32	-0.28	-1.51%	18.26	18.72	17473	3220	1.61%
2025-12-10	18.77	18.60	-0.22	-1.17%	18.48	19.04	21459	4015	1.98%
2025-12-09	19.15	18.82	-0.40	-2.08%	18.72	19.48	19818	3794	1.83%
2025-12-08	19.25	19.22	0.11	0.58%	19.18	19.57	16860	3270	1.55%
2025-12-05	18.72	19.11	0.37	1.97%	18.50	19.15	17595	3320	1.62%
2025-12-04	19.25	18.74	-0.31	-1.63%	18.66	19.25	13081	2459	1.21%
2025-12-03	19.33	19.05	-0.28	-1.45%	18.88	19.42	15718	2998	1.45%
2025-12-02	19.58	19.33	-0.16	-0.82%	19.25	19.67	13049	2529	1.20%
2025-12-01	19.70	19.49	-0.11	-0.56%	19.36	19.94	22571	4428	2.08%
2025-11-28	19.40	19.60	0.44	2.30%	18.99	19.63	13256	2568	1.22%
2025-11-27	18.80	19.16	0.29	1.54%	18.70	19.30	13975	2661	1.29%
2025-11-26	19.37	18.87	-0.50	-2.58%	18.85	19.67	18928	3643	1.74%
2025-11-25	19.13	19.37	0.07	0.36%	19.13	19.68	21523	4184	1.98%
2025-11-24	18.38	19.30	0.92	5.01%	18.38	19.36	19742	3754	1.82%
2025-11-21	19.10	18.38	-0.89	-4.62%	18.22	19.35	18927	3517	1.74%
2025-11-20	19.51	19.27	-0.16	-0.82%	19.00	19.59	16164	3106	1.49%
2025-11-19	19.91	19.43	-0.48	-2.41%	19.43	19.93	20173	3958	1.86%
2025-11-18	19.90	19.91	0.12	0.61%	19.51	19.97	15691	3099	1.45%
2025-11-17	19.94	19.79	-0.04	-0.20%	19.63	19.99	16169	3205	1.49%
2025-11-14	19.59	19.83	0.29	1.48%	19.36	20.26	30158	5990	2.78%
2025-11-13	19.40	19.54	0.14	0.72%	19.32	19.70	14435	2822	1.33%
2025-11-12	19.55	19.40	-0.10	-0.51%	19.19	19.75	17571	3416	1.62%
2025-11-11	19.34	19.50	0.16	0.83%	19.31	19.55	10681	2074	0.98%
2025-11-10	19.66	19.34	-0.32	-1.63%	19.26	19.80	17757	3453	1.64%
2025-11-07	20.02	19.66	-0.36	-1.80%	19.59	20.02	16652	3289	1.53%
2025-11-06	20.10	20.02	0.04	0.20%	19.73	20.10	18530	3696	1.71%
2025-11-05	19.90	19.98	0.08	0.40%	19.66	20.15	24037	4782	2.22%
2025-11-04	19.59	19.90	0.31	1.58%	19.42	20.09	42968	8515	3.96%
2025-11-03	19.10	19.59	0.63	3.32%	18.91	19.61	35642	6866	3.29%
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%