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
2026-03-20	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%
2026-01-27	19.85	20.13	0.17	0.85%	19.16	20.17	18243	3608	1.68%
2026-01-26	20.75	19.96	-0.74	-3.57%	19.69	20.80	22770	4577	2.10%
2026-01-23	20.22	20.70	0.44	2.17%	20.19	20.84	24449	5018	2.25%
2026-01-22	20.20	20.26	0.16	0.80%	20.02	20.35	16677	3373	1.54%
2026-01-21	20.28	20.10	0.06	0.30%	19.90	20.28	17580	3529	1.62%
2026-01-20	20.38	20.04	-0.34	-1.67%	19.91	20.58	20837	4214	1.92%
2026-01-19	20.38	20.38	0.00	0.00%	20.12	20.55	15461	3140	1.43%
2026-01-16	20.61	20.38	-0.13	-0.63%	19.85	20.77	21864	4419	2.02%
2026-01-15	20.69	20.51	-0.17	-0.82%	20.33	20.88	22754	4668	2.10%
2026-01-14	20.52	20.68	0.07	0.34%	20.37	21.24	37585	7824	3.46%
2026-01-13	21.04	20.61	-0.43	-2.04%	20.50	21.04	33868	7034	3.12%
2026-01-12	20.06	21.04	1.18	5.94%	19.97	21.14	46966	9719	4.33%
2026-01-09	19.56	19.86	0.43	2.21%	19.43	20.18	35804	7071	3.30%
2026-01-08	18.53	19.43	0.79	4.24%	18.52	19.48	26177	5001	2.41%
2026-01-07	18.68	18.64	-0.09	-0.48%	18.46	18.79	16547	3076	1.53%
2026-01-06	18.87	18.73	-0.10	-0.53%	18.67	18.95	14101	2652	1.30%
2026-01-05	18.49	18.83	0.41	2.23%	18.45	18.90	18084	3392	1.67%
2025-12-31	18.34	18.42	0.08	0.44%	18.30	18.51	15584	2867	1.44%
2025-12-30	18.48	18.34	-0.23	-1.24%	18.33	18.65	11360	2099	1.05%
2025-12-29	18.88	18.57	-0.17	-0.91%	18.40	18.88	9299	1729	0.86%
2025-12-26	18.90	18.74	-0.05	-0.27%	18.63	19.03	12919	2437	1.19%
2025-12-25	18.93	18.79	0.02	0.11%	18.77	18.93	9579	1804	0.88%
2025-12-24	18.24	18.77	0.47	2.57%	18.24	18.94	12789	2391	1.18%
2025-12-23	18.75	18.30	-0.21	-1.13%	18.27	18.75	12235	2259	1.13%
2025-12-22	18.59	18.51	0.06	0.33%	18.41	18.72	14292	2661	1.32%
2025-12-19	18.16	18.45	0.30	1.65%	18.15	18.47	12908	2368	1.19%
2025-12-18	17.57	18.15	0.42	2.37%	17.57	18.34	17999	3255	1.66%
2025-12-17	17.78	17.73	-0.12	-0.67%	17.31	17.93	19358	3395	1.78%
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%