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
2026-08-21	22.67	22.90	-0.10	-0.43%	22.35	23.03	8998	2040	1.91%
2026-08-20	22.71	23.00	0.31	1.37%	22.45	23.32	13144	3023	2.80%
2026-08-19	23.30	22.69	-0.96	-4.06%	22.45	23.63	14514	3303	3.09%
2026-08-18	23.80	23.65	0.01	0.04%	22.90	23.87	15933	3711	3.39%
2026-08-17	23.45	23.64	0.58	2.52%	22.83	23.69	14310	3342	3.04%
2026-08-14	22.80	23.06	0.14	0.61%	22.63	23.26	15398	3526	3.27%
2026-08-13	23.66	22.92	-0.55	-2.34%	22.92	24.00	12275	2870	2.61%
2026-08-12	23.20	23.47	0.11	0.47%	23.15	23.70	8641	2031	1.84%
2026-08-11	23.20	23.36	-0.08	-0.34%	23.05	23.60	9436	2202	2.01%
2026-08-10	23.00	23.44	0.45	1.96%	22.80	23.55	14265	3317	3.03%
2026-08-07	23.67	22.99	-0.84	-3.52%	22.40	23.75	29353	6698	6.24%
2026-08-06	22.62	23.83	1.09	4.79%	22.57	23.90	20558	4790	4.37%
2026-08-05	22.77	22.74	0.09	0.40%	22.52	23.13	16154	3688	3.44%
2026-08-04	22.20	22.65	0.66	3.00%	22.20	22.80	11337	2557	2.41%
2026-08-03	21.46	21.99	0.65	3.05%	21.30	22.11	15450	3361	3.29%
2026-07-31	20.86	21.34	1.01	4.97%	20.68	21.88	17387	3719	3.70%
2026-07-30	20.35	20.33	-0.30	-1.45%	20.26	21.29	15764	3278	3.35%
2026-07-29	20.85	20.63	0.13	0.63%	20.33	21.19	14675	3033	3.12%
2026-07-28	20.20	20.50	0.25	1.23%	20.00	21.05	12255	2531	2.78%
2026-07-27	19.50	20.25	0.75	3.85%	19.03	20.37	13555	2724	3.07%
2026-07-24	19.98	19.50	-0.61	-3.03%	19.49	20.21	11422	2261	2.59%
2026-07-23	19.51	20.11	0.15	0.75%	19.51	20.24	12526	2506	2.84%
2026-07-22	20.04	19.96	-0.08	-0.40%	19.60	20.19	15307	3050	3.47%
2026-07-21	19.53	20.04	0.33	1.67%	18.36	20.18	19735	3840	4.48%
2026-07-20	20.66	19.71	-0.58	-2.86%	19.43	21.08	18115	3660	4.11%
2026-07-17	21.50	20.29	-1.21	-5.63%	20.10	21.72	16555	3449	3.75%
2026-07-16	21.57	21.50	-0.20	-0.92%	21.37	22.25	14755	3219	3.35%
2026-07-15	21.80	21.70	0.09	0.42%	21.50	22.28	9792	2142	2.22%
2026-07-14	22.38	21.61	-0.51	-2.31%	20.85	22.38	17958	3846	4.07%
2026-07-13	24.20	22.12	-1.81	-7.56%	22.06	24.31	21244	4846	4.82%
2026-07-10	22.98	23.93	1.31	5.79%	22.60	25.09	28719	6876	6.51%
2026-07-09	30.35	30.74	0.13	0.42%	29.42	30.80	13311	4012	4.10%
2026-07-08	30.55	30.61	0.49	1.63%	29.53	31.08	14851	4501	4.58%
2026-07-07	31.49	30.12	-1.43	-4.53%	29.91	32.01	16029	4911	4.94%
2026-07-06	32.70	31.55	-0.94	-2.89%	31.24	32.86	11780	3754	3.63%
2026-07-03	31.71	32.49	0.84	2.65%	31.41	32.66	11764	3797	3.62%
2026-07-02	32.20	31.65	-0.84	-2.59%	31.51	33.28	11950	3877	3.68%
2026-07-01	32.69	32.49	0.27	0.84%	31.90	33.29	14962	4849	4.61%
2026-06-30	31.05	32.22	0.92	2.94%	30.79	33.05	11290	3641	3.48%
2026-06-29	31.10	31.30	-0.30	-0.95%	30.19	31.75	12041	3715	3.71%
2026-06-26	32.91	31.60	-1.61	-4.85%	31.58	32.96	12511	4000	3.85%
2026-06-25	34.50	33.21	-0.90	-2.64%	32.72	34.58	11480	3820	3.54%
2026-06-24	34.51	34.11	-0.45	-1.30%	33.40	34.86	10145	3441	3.13%
2026-06-23	35.10	34.56	-0.45	-1.29%	34.37	35.50	11631	4069	3.58%
2026-06-22	35.56	35.01	-0.54	-1.52%	33.40	35.56	13136	4506	4.05%
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%