邦基科技(603151)股票行情
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 |
|---|
| 2026-02-03 | 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% |
| 2025-11-24 | 18.30 | 18.53 | 0.21 | 1.15% | 18.30 | 18.72 | 28415 | 5250.66 | 1.66% |
| 2025-11-21 | 18.82 | 18.32 | -0.53 | -2.81% | 18.17 | 18.82 | 34152 | 6309.43 | 2.00% |
| 2025-11-20 | 19.30 | 18.85 | -0.18 | -0.95% | 18.73 | 19.30 | 24495 | 4629.55 | 1.43% |
| 2025-11-19 | 19.49 | 19.03 | -0.47 | -2.41% | 18.82 | 19.50 | 37669 | 7177.47 | 2.21% |
| 2025-11-18 | 19.75 | 19.50 | -0.18 | -0.91% | 19.42 | 19.85 | 30379 | 5940.53 | 1.78% |
| 2025-11-17 | 19.81 | 19.68 | -0.13 | -0.66% | 19.49 | 19.93 | 33859 | 6661.11 | 1.98% |
| 2025-11-14 | 19.70 | 19.81 | -0.09 | -0.45% | 19.68 | 20.01 | 38293 | 7606.32 | 2.24% |
| 2025-11-13 | 20.36 | 19.90 | -0.01 | -0.05% | 19.54 | 20.38 | 73316 | 14576.16 | 4.29% |
| 2025-11-12 | 21.25 | 19.91 | -1.54 | -7.18% | 19.56 | 21.25 | 99642 | 20003.69 | 5.83% |
| 2025-11-11 | 23.20 | 21.45 | -1.75 | -7.54% | 21.11 | 23.35 | 104113 | 22696.56 | 6.10% |
| 2025-11-10 | 25.41 | 23.20 | -2.27 | -8.91% | 22.98 | 25.71 | 81825 | 19483.32 | 4.79% |
| 2025-11-07 | 25.50 | 25.47 | -0.10 | -0.39% | 25.30 | 26.20 | 17251 | 4422.16 | 1.01% |
| 2025-11-06 | 25.01 | 25.57 | 0.44 | 1.75% | 24.87 | 25.75 | 16172 | 4104.03 | 0.95% |
| 2025-11-05 | 24.87 | 25.13 | 0.08 | 0.32% | 24.70 | 25.25 | 7686 | 1926.29 | 0.45% |
| 2025-11-04 | 25.37 | 25.05 | -0.33 | -1.30% | 24.68 | 25.55 | 15057 | 3783.92 | 0.88% |
| 2025-11-03 | 25.70 | 25.38 | -0.36 | -1.40% | 25.06 | 25.72 | 17787 | 4504.84 | 1.04% |
| 2025-10-31 | 25.01 | 25.74 | 0.73 | 2.92% | 25.01 | 26.00 | 22978 | 5874.83 | 1.35% |
| 2025-10-30 | 25.60 | 25.01 | -0.59 | -2.30% | 25.00 | 25.77 | 19639 | 4954.53 | 1.15% |
| 2025-10-29 | 26.17 | 25.60 | -0.78 | -2.96% | 25.30 | 26.43 | 23680 | 6099.19 | 1.39% |
| 2025-10-28 | 26.07 | 26.38 | 0.12 | 0.46% | 26.00 | 26.65 | 20002 | 5275.82 | 1.17% |
| 2025-10-27 | 25.90 | 26.26 | 0.44 | 1.70% | 25.73 | 26.97 | 25358 | 6674.85 | 1.48% |
| 2025-10-24 | 25.97 | 25.82 | -0.03 | -0.12% | 25.65 | 26.25 | 11219 | 2899.22 | 0.66% |
| 2025-10-23 | 25.46 | 25.85 | 0.28 | 1.10% | 25.32 | 25.88 | 8724 | 2237.96 | 0.51% |
| 2025-10-22 | 25.68 | 25.57 | -0.10 | -0.39% | 25.33 | 26.09 | 14325 | 3678.11 | 0.84% |
| 2025-10-21 | 25.27 | 25.67 | 0.37 | 1.46% | 25.05 | 25.77 | 19455 | 4950.73 | 1.14% |
| 2025-10-20 | 26.03 | 25.30 | -0.07 | -0.28% | 25.25 | 26.03 | 17941 | 4578.42 | 1.05% |
| 2025-10-17 | 25.38 | 25.37 | 0.06 | 0.24% | 25.22 | 25.98 | 19059 | 4877.20 | 2.28% |
| 2025-10-16 | 26.68 | 25.31 | -1.25 | -4.71% | 25.21 | 26.81 | 24521 | 6305.78 | 2.93% |
| 2025-10-15 | 25.85 | 26.56 | 0.62 | 2.39% | 25.56 | 27.20 | 32369 | 8635.14 | 3.87% |
| 2025-10-14 | 25.99 | 25.94 | 0.05 | 0.19% | 25.36 | 26.49 | 39726 | 10300.12 | 4.75% |
| 2025-10-13 | 24.66 | 25.89 | 0.90 | 3.60% | 24.24 | 26.80 | 47582 | 12293.09 | 5.69% |
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
深市涨幅前二十
创业板涨幅前二十
