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 |
|---|
| 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% |
| 2025-10-10 | 25.15 | 24.99 | -0.10 | -0.40% | 24.90 | 26.01 | 31189 | 7940.25 | 3.78% |
| 2025-10-09 | 24.99 | 25.09 | -0.28 | -1.10% | 24.47 | 25.74 | 37499 | 9385.80 | 4.55% |
| 2025-09-30 | 25.10 | 25.37 | 0.14 | 0.55% | 25.10 | 25.89 | 17285 | 4409.66 | 2.10% |
| 2025-09-29 | 25.10 | 25.23 | 0.23 | 0.92% | 24.44 | 25.28 | 19534 | 4879.35 | 2.37% |
| 2025-09-26 | 24.83 | 25.00 | -0.08 | -0.32% | 24.83 | 25.66 | 19183 | 4856.98 | 2.33% |
| 2025-09-25 | 25.75 | 25.08 | -0.69 | -2.68% | 24.98 | 26.14 | 23805 | 6005.34 | 2.89% |
| 2025-09-24 | 25.80 | 25.77 | -0.13 | -0.50% | 25.21 | 26.11 | 19932 | 5119.53 | 2.42% |
| 2025-09-23 | 26.80 | 25.90 | -0.98 | -3.65% | 25.50 | 27.09 | 37482 | 9785.77 | 4.55% |
| 2025-09-22 | 26.25 | 26.88 | 0.83 | 3.19% | 26.08 | 27.57 | 34500 | 9268.52 | 4.19% |
| 2025-09-19 | 26.22 | 26.05 | -0.43 | -1.62% | 26.00 | 26.88 | 35155 | 9249.10 | 4.27% |
| 2025-09-18 | 28.26 | 26.48 | -1.73 | -6.13% | 26.10 | 28.33 | 66509 | 17914.57 | 8.07% |
| 2025-09-17 | 30.65 | 28.21 | -2.56 | -8.32% | 28.00 | 30.75 | 63017 | 18192.67 | 7.65% |
| 2025-09-16 | 29.18 | 30.77 | 0.87 | 2.91% | 29.18 | 31.36 | 53740 | 16268.45 | 6.52% |
| 2025-09-15 | 29.15 | 29.90 | 0.19 | 0.64% | 28.83 | 30.25 | 70757 | 20995.64 | 8.59% |
| 2025-09-12 | 28.80 | 29.71 | 1.31 | 4.61% | 27.60 | 30.16 | 99657 | 29026.25 | 12.09% |
| 2025-09-11 | 26.10 | 28.40 | 2.58 | 9.99% | 26.10 | 28.40 | 52800 | 14855.00 | 6.41% |
| 2025-09-10 | 25.25 | 25.82 | 0.75 | 2.99% | 24.83 | 26.06 | 29302 | 7473.55 | 3.56% |
| 2025-09-09 | 25.59 | 25.07 | -0.79 | -3.05% | 24.81 | 26.25 | 25837 | 6567.00 | 3.14% |
| 2025-09-08 | 25.00 | 25.86 | 0.89 | 3.56% | 24.96 | 26.43 | 43479 | 11238.72 | 5.28% |
| 2025-09-05 | 24.66 | 24.97 | 0.35 | 1.42% | 24.01 | 24.97 | 24646 | 6062.52 | 2.99% |
| 2025-09-04 | 25.10 | 24.62 | -0.19 | -0.77% | 24.35 | 25.61 | 31538 | 7890.88 | 3.83% |
| 2025-09-03 | 25.85 | 24.81 | -1.06 | -4.10% | 24.72 | 25.88 | 29783 | 7498.37 | 3.61% |
| 2025-09-02 | 26.46 | 25.87 | -0.56 | -2.12% | 25.31 | 26.83 | 79955 | 20672.92 | 9.70% |
| 2025-09-01 | 24.08 | 26.43 | 2.40 | 9.99% | 23.81 | 26.43 | 103140 | 26952.42 | 12.52% |
| 2025-08-29 | 24.00 | 24.03 | -0.18 | -0.74% | 23.97 | 24.36 | 17302 | 4174.12 | 2.10% |
| 2025-08-28 | 25.10 | 24.21 | -0.91 | -3.62% | 23.40 | 25.10 | 44769 | 10761.86 | 5.43% |
| 2025-08-27 | 26.79 | 25.12 | -1.92 | -7.10% | 25.07 | 26.81 | 52549 | 13523.23 | 6.38% |
| 2025-08-26 | 25.65 | 27.04 | 1.39 | 5.42% | 25.05 | 28.20 | 72182 | 18874.07 | 8.76% |
| 2025-08-25 | 24.76 | 25.65 | 1.38 | 5.69% | 24.07 | 25.65 | 46346 | 11669.81 | 5.62% |
| 2025-08-22 | 24.80 | 24.27 | -0.41 | -1.66% | 24.05 | 25.20 | 25580 | 6263.04 | 3.10% |
| 2025-08-21 | 24.14 | 24.68 | 0.54 | 2.24% | 24.10 | 25.30 | 46013 | 11432.25 | 5.58% |
| 2025-08-20 | 23.52 | 24.14 | 0.36 | 1.51% | 23.52 | 24.28 | 24669 | 5929.42 | 2.99% |
| 2025-08-19 | 23.72 | 23.78 | -0.01 | -0.04% | 23.50 | 24.06 | 27929 | 6645.41 | 3.39% |
| 2025-08-18 | 23.84 | 23.79 | 0.06 | 0.25% | 23.66 | 24.28 | 23697 | 5662.32 | 2.88% |
| 2025-08-15 | 23.62 | 23.73 | 0.03 | 0.13% | 23.53 | 24.07 | 19838 | 4706.94 | 2.41% |
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
