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
2025-08-01	36.78	37.70	1.31	3.60%	36.37	38.12	17484	6500	5.39%
2025-07-31	36.15	36.39	0.38	1.06%	36.01	37.27	12386	4547	3.82%
2025-07-30	36.66	36.01	-0.47	-1.29%	35.35	36.66	13495	4848	4.16%
2025-07-29	37.07	36.48	-0.42	-1.14%	36.34	37.19	11839	4338	3.65%
2025-07-28	37.38	36.90	-0.17	-0.46%	36.70	37.38	7059	2604	2.18%
2025-07-25	36.93	37.07	0.02	0.05%	36.75	37.46	6057	2242	1.92%
2025-07-24	36.51	37.05	0.54	1.48%	36.37	37.13	6630	2441	2.10%
2025-07-23	35.90	36.51	0.33	0.91%	35.87	36.81	6313	2298	2.00%
2025-07-22	37.23	36.18	-1.41	-3.75%	36.10	37.68	11161	4089	3.54%
2025-07-21	36.83	37.59	0.78	2.12%	36.76	37.88	10099	3779	3.20%
2025-07-18	36.55	36.81	0.05	0.14%	36.55	37.46	9452	3496	3.00%
2025-07-17	36.50	36.76	0.26	0.71%	36.15	36.86	10379	3789	3.29%
2025-07-16	35.20	36.50	1.30	3.69%	35.19	37.49	23705	8655	7.52%
2025-07-15	35.23	35.20	-0.03	-0.09%	34.51	35.64	11221	3924	3.56%
2025-07-14	35.35	35.23	0.23	0.66%	34.50	35.67	10812	3778	3.43%
2025-07-11	33.85	35.00	1.29	3.83%	33.50	35.34	16841	5821	5.34%
2025-07-10	33.51	33.71	0.10	0.30%	33.26	33.74	5709	1916	1.81%
2025-07-09	33.68	33.61	-0.10	-0.30%	33.40	33.88	5824	1957	1.85%
2025-07-08	33.37	33.71	0.21	0.63%	33.22	33.80	5694	1916	1.81%
2025-07-07	33.17	33.50	0.30	0.90%	33.00	33.60	5294	1766	1.68%
2025-07-04	33.38	33.20	-0.44	-1.31%	33.12	34.10	10417	3481	3.31%
2025-07-03	33.21	33.64	0.25	0.75%	33.21	34.34	9420	3189	2.99%
2025-07-02	33.75	33.39	-0.21	-0.63%	33.18	33.99	9159	3064	2.91%
2025-07-01	34.12	33.60	-0.53	-1.55%	33.27	34.32	10950	3684	3.48%
2025-06-30	33.67	34.13	0.46	1.37%	33.51	34.33	8895	3029	2.82%
2025-06-27	33.83	33.67	-0.15	-0.44%	33.53	34.20	12941	4380	4.11%
2025-06-26	33.48	33.82	0.91	2.77%	33.22	34.41	18999	6434	6.03%
2025-06-25	32.77	32.91	0.34	1.04%	32.22	32.97	11073	3612	3.51%
2025-06-24	31.87	32.57	0.92	2.91%	31.70	32.77	9949	3219	3.16%
2025-06-23	30.97	31.65	0.79	2.56%	30.60	31.82	6107	1912	1.94%
2025-06-20	31.21	30.86	-0.52	-1.66%	30.80	31.58	7692	2391	2.44%
2025-06-19	31.33	31.38	-0.17	-0.54%	31.33	32.26	9241	2938	2.93%
2025-06-18	31.05	31.55	0.19	0.61%	31.00	31.62	5079	1593	1.61%
2025-06-17	31.98	31.36	-0.46	-1.45%	31.22	32.14	7374	2322	2.34%
2025-06-16	31.50	31.82	0.32	1.02%	31.24	32.17	9083	2899	2.88%
2025-06-13	32.98	31.50	-1.09	-3.34%	31.50	32.98	11061	3520	3.51%
2025-06-12	32.99	32.59	-0.38	-1.15%	32.29	33.12	7304	2386	2.32%
2025-06-11	32.50	32.97	0.32	0.98%	32.50	33.25	5677	1871	1.80%
2025-06-10	33.20	32.65	-0.55	-1.66%	32.17	33.20	9714	3178	3.08%
2025-06-09	33.38	33.20	-0.26	-0.78%	32.95	33.70	11614	3863	3.69%
2025-06-06	33.49	33.46	0.08	0.24%	32.95	33.70	7449	2479	2.36%
2025-06-05	33.15	33.38	0.36	1.09%	32.80	33.52	5906	1958	1.87%
2025-06-04	32.87	33.02	0.16	0.49%	32.70	33.42	5505	1819	1.75%
2025-06-03	32.86	32.86	0.05	0.15%	32.68	33.66	5706	1887	1.81%
2025-05-30	33.97	32.81	-1.29	-3.78%	32.67	33.97	8600	2842	2.73%
2025-05-29	33.20	34.10	0.85	2.56%	33.09	34.31	10289	3490	3.27%
2025-05-28	33.30	33.25	-0.23	-0.69%	33.01	34.40	8217	2755	2.61%
2025-05-27	34.60	33.48	-1.22	-3.52%	33.20	34.67	11342	3817	3.60%
2025-05-26	36.26	34.70	-1.10	-3.07%	34.28	36.68	17998	6313	5.71%
2025-05-23	35.39	35.80	0.84	2.40%	34.19	36.60	14784	5246	4.69%
2025-05-22	34.76	34.96	0.71	2.07%	34.25	37.18	18515	6678	5.88%
2025-05-21	35.29	34.25	-0.81	-2.31%	34.13	35.49	6219	2149	1.97%
2025-05-20	34.37	35.06	0.42	1.21%	34.24	35.35	5511	1924	1.75%
2025-05-19	34.53	34.64	0.08	0.23%	34.11	34.88	4683	1615	1.49%
2025-05-16	33.85	34.56	0.71	2.10%	33.51	35.43	8608	2976	2.73%
2025-05-15	34.02	33.85	-0.17	-0.50%	33.52	34.23	4861	1645	1.54%
2025-05-14	34.47	34.02	-0.73	-2.10%	33.90	35.12	8410	2887	2.67%
2025-05-13	35.79	34.75	-1.04	-2.91%	34.74	35.82	7706	2705	2.45%
2025-05-12	34.22	35.79	1.50	4.37%	34.22	36.30	13476	4799	4.28%
2025-05-09	34.91	34.29	-0.95	-2.70%	34.09	35.09	6534	2256	2.07%
2025-05-08	34.00	35.24	1.24	3.65%	33.30	35.25	9063	3142	2.88%
2025-05-07	33.70	34.00	0.50	1.49%	33.41	34.45	11092	3762	3.52%
2025-05-06	32.05	33.50	1.61	5.05%	32.05	33.50	8509	2809	2.70%
2025-04-30	31.42	31.89	0.50	1.59%	31.20	32.09	6446	2052	2.05%
2025-04-29	30.80	31.39	-0.35	-1.10%	30.21	31.64	8915	2783	2.83%
2025-04-28	32.36	31.74	-0.71	-2.19%	31.55	32.59	6034	1923	1.91%
2025-04-25	32.29	32.45	0.15	0.46%	32.07	32.75	4050	1311	1.29%
2025-04-24	33.38	32.30	-0.89	-2.68%	32.20	33.38	7071	2312	2.24%