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
2026-03-27	16.48	16.66	-0.03	-0.18%	16.48	17.02	26945	4523.49	1.58%
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%

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▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09