盛邦安全 (688651) - 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
2026-06-18	35.08	35.55	0.17	0.48%	34.80	35.88	9054	3207	2.79%
2026-06-17	34.84	35.38	0.14	0.40%	34.80	35.77	13770	4855	4.24%
2026-06-16	33.59	35.24	1.82	5.45%	33.19	36.03	22741	7950	7.01%
2026-06-15	34.90	33.42	0.70	2.14%	33.20	34.90	15908	5382	4.90%
2026-06-12	31.73	32.72	1.02	3.22%	31.73	33.34	11615	3803	3.58%
2026-06-11	32.09	31.70	-0.59	-1.83%	31.12	32.26	8468	2673	2.61%
2026-06-10	33.49	32.29	-1.10	-3.29%	31.57	33.49	13238	4277	4.08%
2026-06-09	33.42	33.39	0.43	1.30%	32.65	33.51	9366	3104	2.89%
2026-06-08	33.30	32.96	-1.15	-3.37%	32.31	34.21	12141	4045	3.74%
2026-06-05	34.00	34.11	0.28	0.83%	32.70	34.80	11350	3846	3.50%
2026-06-04	34.79	33.83	-0.89	-2.56%	33.40	34.79	9503	3213	2.93%
2026-06-03	35.36	34.72	-0.65	-1.84%	34.38	35.50	13902	4840	4.28%
2026-06-02	36.05	35.37	-0.47	-1.31%	34.48	36.18	12676	4459	3.91%
2026-06-01	35.59	35.84	0.16	0.45%	35.26	36.71	11968	4323	3.69%
2026-05-29	38.98	35.68	-3.09	-7.97%	35.16	39.34	22393	8193	6.90%
2026-05-28	39.57	38.77	-0.91	-2.29%	37.97	39.76	17463	6787	5.38%
2026-05-27	41.12	39.68	-1.30	-3.17%	39.22	41.41	18786	7528	5.79%
2026-05-26	42.08	40.98	-1.43	-3.37%	39.85	42.40	19798	8088	6.10%
2026-05-25	42.51	42.41	0.02	0.05%	41.62	43.00	14095	5957	4.34%
2026-05-22	41.68	42.39	1.44	3.52%	41.15	42.93	13885	5823	4.28%
2026-05-21	42.70	40.95	-2.01	-4.68%	40.80	43.30	15273	6448	4.71%
2026-05-20	44.00	42.96	-0.98	-2.23%	42.48	44.10	14798	6363	4.56%
2026-05-19	42.59	43.94	1.66	3.93%	42.30	43.99	16766	7291	5.17%
2026-05-18	41.77	42.28	0.64	1.54%	41.30	42.65	13237	5576	4.08%
2026-05-15	42.13	41.64	-0.49	-1.16%	41.42	42.48	17209	7198	5.30%
2026-05-14	41.91	42.13	0.26	0.62%	40.50	43.65	24283	10261	7.48%
2026-05-13	41.98	41.87	0.54	1.31%	40.72	42.48	16121	6729	4.97%
2026-05-12	42.30	41.33	-0.51	-1.22%	41.28	44.50	19661	8334	6.06%
2026-05-11	42.30	41.84	-0.14	-0.33%	41.42	42.40	15446	6463	4.76%
2026-05-08	40.52	41.98	1.46	3.60%	40.00	42.23	17853	7392	5.50%
2026-05-07	40.23	40.52	0.27	0.67%	40.00	41.03	12368	5011	3.81%
2026-05-06	39.52	40.25	1.25	3.21%	39.51	40.88	20604	8335	6.35%
2026-04-30	38.07	39.00	0.43	1.11%	38.07	39.49	14578	5690	4.49%
2026-04-29	37.01	38.57	1.81	4.92%	36.37	38.96	18481	7044	5.69%
2026-04-28	38.00	36.76	-1.12	-2.96%	36.43	38.00	13785	5095	4.25%
2026-04-27	38.00	37.88	0.08	0.21%	36.70	38.00	14682	5518	4.52%
2026-04-24	37.77	37.80	0.30	0.80%	37.00	38.09	8636	3247	2.66%
2026-04-23	38.00	37.50	-0.81	-2.11%	37.22	38.58	14004	5300	4.32%
2026-04-22	38.35	38.31	-0.03	-0.08%	37.71	38.50	11089	4233	3.42%
2026-04-21	38.88	38.34	-0.77	-1.97%	37.93	39.30	8388	3212	2.58%
2026-04-20	38.63	39.11	0.45	1.16%	38.32	39.43	9723	3787	3.00%
2026-04-17	39.49	38.66	-0.74	-1.88%	38.21	39.51	15404	5945	4.75%
2026-04-16	38.79	39.40	0.61	1.57%	38.62	40.26	18038	7120	5.56%
2026-04-15	39.99	38.79	-0.50	-1.27%	38.51	40.03	13617	5340	4.20%
2026-04-14	38.46	39.29	1.37	3.61%	38.11	39.50	13765	5331	4.24%
2026-04-13	38.02	37.92	-0.14	-0.37%	37.60	38.27	6451	2450	1.99%
2026-04-10	38.00	38.06	0.34	0.90%	37.73	38.80	10377	3972	3.20%
2026-04-09	38.74	37.72	-1.20	-3.08%	37.45	38.75	10552	4002	3.25%
2026-04-08	37.01	38.92	2.65	7.31%	37.01	38.98	13517	5179	4.16%
2026-04-07	36.09	36.27	0.39	1.09%	35.67	36.79	10613	3866	3.27%
2026-04-03	36.70	35.88	-0.67	-1.83%	35.59	37.28	10515	3807	3.24%
2026-04-02	37.95	36.55	-1.50	-3.94%	36.20	38.00	11219	4141	3.46%
2026-04-01	38.38	38.05	0.46	1.22%	37.52	38.94	12593	4783	3.88%
2026-03-31	39.10	37.59	-1.41	-3.62%	37.39	39.93	20459	7834	6.30%
2026-03-30	38.60	39.00	-0.29	-0.74%	38.23	39.17	11211	4334	3.45%
2026-03-27	38.50	39.29	0.34	0.87%	38.50	39.68	6657	2608	2.05%
2026-03-26	40.00	38.95	-0.65	-1.64%	38.42	40.28	8483	3327	2.61%
2026-03-25	40.17	39.60	-0.45	-1.12%	39.40	40.79	12061	4814	3.72%
2026-03-24	39.50	40.05	1.41	3.65%	38.58	40.15	9840	3868	3.03%
2026-03-23	41.00	38.64	-3.26	-7.78%	38.41	41.45	17937	7152	5.53%
2026-03-20	44.99	41.90	-2.63	-5.91%	41.70	44.99	14890	6407	4.59%
2026-03-19	45.00	44.53	-1.16	-2.54%	44.30	46.30	12040	5401	3.71%
2026-03-18	44.90	45.69	1.41	3.18%	44.25	45.78	11560	5209	3.56%
2026-03-17	46.00	44.28	-1.72	-3.74%	44.11	46.00	13773	6169	4.24%
2026-03-16	44.00	46.00	1.56	3.51%	44.00	47.25	18132	8354	5.59%