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
2025-09-15	37.40	36.45	-0.96	-2.57%	36.35	37.55	20571	7540	6.34%
2025-09-12	37.52	37.41	-0.12	-0.32%	37.04	37.82	15835	5929	4.88%
2025-09-11	37.70	37.53	-0.16	-0.42%	36.19	37.70	25844	9569	7.96%
2025-09-10	37.61	37.69	0.27	0.72%	37.11	39.48	30273	11565	9.33%
2025-09-09	39.00	37.42	-1.58	-4.05%	37.04	39.00	26829	10131	8.27%
2025-09-08	37.45	39.00	1.55	4.14%	37.26	39.55	36320	14034	11.19%
2025-09-05	37.18	37.45	0.23	0.62%	36.79	37.50	20870	7765	6.43%
2025-09-04	38.60	37.22	-1.56	-4.02%	36.41	39.00	26424	9973	8.14%
2025-09-03	38.54	38.78	0.56	1.47%	38.22	39.90	33607	13173	10.36%
2025-09-02	40.98	38.22	-2.25	-5.56%	37.92	40.98	33957	13115	10.46%
2025-09-01	40.00	40.47	0.32	0.80%	39.74	42.30	37069	15137	11.42%
2025-08-29	41.88	40.15	-2.65	-6.19%	39.66	42.50	55338	22468	17.05%
2025-08-28	41.10	42.80	2.12	5.21%	40.68	43.95	70377	29770	21.68%
2025-08-27	41.16	40.68	-1.32	-3.14%	40.28	43.97	62461	25986	19.25%
2025-08-26	38.38	42.00	3.74	9.78%	38.13	43.98	81580	33661	25.14%
2025-08-25	38.16	38.26	0.10	0.26%	37.81	38.80	21073	8072	6.49%
2025-08-22	37.45	38.16	0.64	1.71%	37.30	38.40	20320	7723	6.26%
2025-08-21	37.00	37.52	0.58	1.57%	36.71	38.36	22534	8495	6.94%
2025-08-20	36.98	36.94	-0.04	-0.11%	36.16	36.98	14572	5325	4.49%
2025-08-19	37.26	36.98	-0.22	-0.59%	36.73	37.68	24306	9019	7.49%
2025-08-18	37.00	37.20	0.13	0.35%	37.00	37.95	19892	7456	6.13%
2025-08-15	36.85	37.07	0.23	0.62%	36.77	37.37	14076	5215	4.34%
2025-08-14	38.12	36.84	-1.57	-4.09%	36.82	38.50	14526	5464	4.48%
2025-08-13	38.68	38.41	-0.26	-0.67%	37.96	39.49	16925	6507	5.21%
2025-08-12	39.00	38.67	-0.29	-0.74%	38.36	39.70	14715	5717	4.53%
2025-08-11	38.50	38.96	0.90	2.36%	38.19	39.54	14593	5698	4.50%
2025-08-08	38.26	38.06	-0.19	-0.50%	37.60	39.18	17459	6691	5.38%
2025-08-07	38.51	38.25	-0.44	-1.14%	38.00	38.79	13287	5089	4.09%
2025-08-06	37.53	38.69	1.29	3.45%	37.29	39.80	24271	9352	7.48%
2025-08-05	38.58	37.40	-0.90	-2.35%	36.80	38.59	27299	10227	8.41%
2025-08-04	37.90	38.30	0.60	1.59%	37.21	38.30	14311	5430	4.41%
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%