当前位置: 爱股网 > 股票行情 > 邦基科技(603151)股票行情

邦基科技(603151)股票行情

邦基科技(603151)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

邦基科技(603151)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	17.14	16.69	-0.33	-1.94%	16.63	17.20	13943	2347.42	0.82%
2026-03-25	16.80	17.02	0.14	0.83%	16.80	17.23	18828	3199.46	1.10%
2026-03-24	16.63	16.88	0.60	3.69%	16.06	16.91	26744	4389.34	1.56%
2026-03-23	17.50	16.28	-1.21	-6.92%	16.08	17.50	33498	5590.06	1.96%
2026-03-20	18.11	17.49	-0.57	-3.16%	17.47	18.35	19366	3450.11	1.13%
2026-03-19	18.51	18.06	-0.51	-2.75%	17.98	18.56	15237	2773.14	0.89%
2026-03-18	18.50	18.57	0.16	0.87%	18.25	18.65	15916	2937.13	0.93%
2026-03-17	19.01	18.41	-0.62	-3.26%	18.41	19.15	16698	3128.85	0.98%
2026-03-16	19.08	19.03	-0.16	-0.83%	18.91	19.39	17768	3386.38	1.04%
2026-03-13	19.23	19.19	0.02	0.10%	18.99	19.50	23481	4542.88	1.37%
2026-03-12	19.10	19.17	0.04	0.21%	18.95	19.35	16345	3130.89	0.96%
2026-03-11	19.31	19.13	-0.10	-0.52%	18.99	19.34	17569	3355.78	1.03%
2026-03-10	18.98	19.23	0.28	1.48%	18.75	19.29	22288	4261.75	1.30%
2026-03-09	18.99	18.95	-0.04	-0.21%	18.72	19.17	25024	4746.21	1.46%
2026-03-06	17.91	18.99	1.11	6.21%	17.81	19.13	35799	6691.72	2.09%
2026-03-05	18.02	17.88	-0.02	-0.11%	17.77	18.18	13932	2500.49	0.81%
2026-03-04	18.05	17.90	-0.25	-1.38%	17.80	18.22	23885	4297.26	1.40%
2026-03-03	18.49	18.15	-0.31	-1.68%	18.12	18.84	31568	5827.53	1.85%
2026-03-02	19.01	18.46	-0.74	-3.85%	18.30	19.15	34256	6361.58	2.00%
2026-02-27	18.99	19.20	0.09	0.47%	18.94	19.21	21173	4046.23	1.24%
2026-02-26	19.12	19.11	0.00	0.00%	18.95	19.25	15683	2988.41	0.92%
2026-02-25	19.41	19.11	-0.20	-1.04%	19.01	19.43	23708	4558.87	1.39%
2026-02-24	18.91	19.31	0.52	2.77%	18.81	19.36	24286	4655.33	1.42%
2026-02-13	19.04	18.79	-0.07	-0.37%	18.73	19.08	13490	2554.40	0.79%
2026-02-12	19.22	18.86	-0.40	-2.08%	18.82	19.22	16589	3148.62	0.97%
2026-02-11	19.08	19.26	0.23	1.21%	18.90	19.31	16047	3075.87	0.94%
2026-02-10	19.33	19.03	-0.13	-0.68%	18.98	19.33	16145	3089.81	0.94%
2026-02-09	18.93	19.16	0.40	2.13%	18.83	19.27	24053	4587.72	1.41%
2026-02-06	18.59	18.76	0.18	0.97%	18.41	18.97	27862	5207.48	1.63%
2026-02-05	18.79	18.58	-0.17	-0.91%	18.52	19.15	28144	5293.91	1.65%
2026-02-04	18.63	18.75	0.26	1.41%	18.38	18.92	32747	6118.84	1.92%
2026-02-03	19.19	18.49	-0.70	-3.65%	18.30	19.33	58229	10800.13	3.41%
2026-02-02	19.79	19.19	-0.72	-3.62%	19.16	20.33	67963	13387.35	3.97%
2026-01-30	19.15	19.91	0.71	3.70%	19.14	20.40	78073	15555.34	4.57%
2026-01-29	19.15	19.20	0.01	0.05%	19.02	19.45	26857	5179.77	1.57%
2026-01-28	19.00	19.19	0.10	0.52%	18.98	19.41	26556	5093.03	1.55%
2026-01-27	19.32	19.09	-0.16	-0.83%	18.83	19.56	26745	5099.46	1.56%
2026-01-26	19.57	19.25	-0.25	-1.28%	19.11	19.58	22429	4331.19	1.31%
2026-01-23	19.54	19.50	-0.04	-0.20%	19.31	19.73	19507	3786.74	1.14%
2026-01-22	19.20	19.54	0.34	1.77%	19.20	19.79	28199	5499.13	1.65%
2026-01-21	19.32	19.20	-0.12	-0.62%	19.03	19.36	19427	3729.45	1.14%
2026-01-20	19.15	19.32	0.19	0.99%	19.03	19.44	34496	6628.47	2.02%
2026-01-19	18.90	19.13	0.25	1.32%	18.90	19.16	21726	4145.55	1.27%
2026-01-16	18.91	18.88	-0.03	-0.16%	18.68	18.98	14646	2757.14	0.86%
2026-01-15	18.75	18.91	0.02	0.11%	18.71	18.98	16332	3085.40	0.96%
2026-01-14	18.98	18.89	-0.06	-0.32%	18.60	19.15	23930	4527.06	1.40%
2026-01-13	18.97	18.95	-0.03	-0.16%	18.85	19.18	18962	3611.94	1.11%
2026-01-12	19.19	18.98	0.00	0.00%	18.78	19.19	23860	4505.93	1.40%
2026-01-09	19.12	18.98	-0.18	-0.94%	18.76	19.20	23651	4476.49	1.38%
2026-01-08	18.80	19.16	0.33	1.75%	18.74	19.19	20157	3836.90	1.18%
2026-01-07	18.96	18.83	-0.11	-0.58%	18.78	19.22	20673	3922.50	1.21%
2026-01-06	18.67	18.94	0.21	1.12%	18.61	18.98	23015	4342.43	1.35%
2026-01-05	18.19	18.73	0.71	3.94%	18.14	18.85	35708	6642.95	2.09%
2025-12-31	18.34	18.02	-0.35	-1.91%	17.85	18.44	23634	4259.31	1.38%
2025-12-30	18.42	18.37	-0.06	-0.33%	18.29	18.54	15668	2881.02	0.92%
2025-12-29	18.69	18.43	-0.02	-0.11%	18.28	18.69	12501	2302.95	0.73%
2025-12-26	18.63	18.45	-0.18	-0.97%	18.45	18.69	15403	2861.25	0.90%
2025-12-25	18.51	18.63	0.13	0.70%	18.37	18.66	15228	2823.98	0.89%
2025-12-24	18.43	18.50	0.05	0.27%	18.35	18.57	9608	1772.29	0.56%
2025-12-23	18.32	18.45	0.10	0.54%	18.23	18.65	24661	4554.93	1.44%
2025-12-22	18.42	18.35	0.02	0.11%	18.23	18.53	23203	4271.07	1.36%
2025-12-19	18.03	18.33	0.38	2.12%	17.90	18.34	16767	3056.14	0.98%
2025-12-18	17.77	18.00	0.07	0.39%	17.74	18.18	19126	3446.86	1.12%
2025-12-17	18.07	17.93	-0.02	-0.11%	17.53	18.15	20620	3660.67	1.21%
2025-12-16	18.09	17.95	-0.20	-1.10%	17.95	18.43	22754	4124.06	1.33%
2025-12-15	17.62	18.15	0.51	2.89%	17.59	18.28	29022	5253.70	1.70%
2025-12-12	17.93	17.64	-0.16	-0.90%	17.54	18.00	23039	4091.36	1.35%
2025-12-11	18.19	17.80	-0.34	-1.87%	17.75	18.19	23085	4132.14	1.35%
2025-12-10	18.23	18.14	-0.16	-0.87%	18.05	18.40	17920	3253.51	1.05%
2025-12-09	18.39	18.30	-0.16	-0.87%	18.29	18.46	14552	2669.35	0.85%
2025-12-08	18.40	18.46	0.13	0.71%	18.21	18.50	23538	4321.66	1.38%
2025-12-05	18.15	18.33	0.14	0.77%	18.03	18.36	13750	2504.30	0.81%
2025-12-04	18.32	18.19	-0.06	-0.33%	18.11	18.40	19116	3487.88	1.12%
2025-12-03	18.41	18.25	-0.16	-0.87%	18.20	18.55	18762	3438.83	1.10%
2025-12-02	18.69	18.41	-0.28	-1.50%	18.33	18.69	21333	3930.30	1.25%
2025-12-01	18.85	18.69	-0.11	-0.59%	18.62	18.94	26857	5031.08	1.57%
2025-11-28	18.76	18.80	0.12	0.64%	18.44	18.80	24253	4521.05	1.42%
2025-11-27	18.55	18.68	0.23	1.25%	18.39	18.72	25820	4810.59	1.51%
2025-11-26	18.58	18.45	-0.15	-0.81%	18.41	18.85	18949	3526.42	1.11%
2025-11-25	18.67	18.60	0.07	0.38%	18.51	18.73	31854	5941.74	1.86%

上证大盘股票行情在线 K线走势图

邦基科技(603151)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58