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
2026-05-07	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%
2026-03-13	44.60	44.44	-0.56	-1.24%	43.66	46.00	18967	8496	5.84%
2026-03-12	47.52	45.00	-2.79	-5.84%	44.88	47.68	23106	10614	7.12%
2026-03-11	51.00	47.79	-1.19	-2.43%	47.16	54.00	47142	23883	14.53%
2026-03-10	45.46	48.98	3.71	8.20%	45.46	49.58	35985	17363	11.09%
2026-03-09	43.50	45.27	0.67	1.50%	42.78	45.70	20815	9236	6.41%
2026-03-06	43.99	44.60	0.70	1.59%	43.90	45.91	16213	7284	5.00%
2026-03-05	43.43	43.90	1.27	2.98%	43.00	44.50	13246	5792	4.08%
2026-03-04	42.57	42.63	-0.36	-0.84%	41.89	43.26	10627	4535	3.27%
2026-03-03	46.00	42.99	-2.81	-6.14%	42.48	46.35	23950	10519	7.38%
2026-03-02	48.26	45.80	-2.95	-6.05%	45.67	48.55	25351	11854	7.81%
2026-02-27	48.14	48.75	0.53	1.10%	47.60	48.94	11942	5779	3.68%
2026-02-26	48.41	48.22	-0.42	-0.86%	48.00	48.90	12764	6181	3.93%
2026-02-25	47.50	48.64	0.92	1.93%	47.50	49.75	17744	8618	5.47%
2026-02-24	49.89	47.72	-1.84	-3.71%	47.21	49.96	15975	7642	4.92%
2026-02-13	49.46	49.56	-0.27	-0.54%	49.46	51.30	13129	6604	4.05%
2026-02-12	50.77	49.83	-1.14	-2.24%	49.51	51.43	16437	8231	5.06%
2026-02-11	51.36	50.97	0.52	1.03%	50.36	52.18	17578	9014	5.42%
2026-02-10	50.56	50.45	-0.07	-0.14%	50.40	52.80	18172	9333	5.60%
2026-02-09	50.50	50.52	-0.08	-0.16%	49.80	51.48	23400	11829	7.21%
2026-02-06	47.14	50.60	3.43	7.27%	46.31	50.97	34320	17040	10.57%
2026-02-05	46.20	47.17	0.37	0.79%	46.20	47.96	11847	5613	3.65%
2026-02-04	47.89	46.80	-1.29	-2.68%	46.12	48.77	15159	7144	4.67%
2026-02-03	46.40	48.09	1.86	4.02%	46.40	48.88	16858	8039	5.19%
2026-02-02	47.02	46.23	-1.54	-3.22%	46.13	48.18	14923	7042	4.60%
2026-01-30	48.00	47.77	-0.86	-1.77%	45.66	48.40	25690	12096	7.92%
2026-01-29	49.48	48.63	-0.83	-1.68%	48.56	50.70	20327	10050	6.26%
2026-01-28	50.00	49.46	-0.71	-1.42%	48.40	50.57	20058	9881	6.18%