邦彦技术(688132)股票行情
邦彦技术(688132)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 | 16.98 | 16.48 | -0.37 | -2.20% | 16.37 | 17.19 | 14545 | 2428.27 | 0.96% | 0.00 |
| 2026-03-25 | 16.58 | 16.85 | 0.48 | 2.93% | 16.42 | 16.94 | 11891 | 1991.83 | 0.78% | 0.00 |
| 2026-03-24 | 15.95 | 16.37 | 0.78 | 5.00% | 15.70 | 16.46 | 20400 | 3285.67 | 1.34% | 0.00 |
| 2026-03-23 | 16.58 | 15.59 | -1.29 | -7.64% | 15.51 | 16.59 | 25490 | 4079.98 | 1.67% | 0.00 |
| 2026-03-20 | 17.47 | 16.88 | -0.50 | -2.88% | 16.83 | 17.62 | 18910 | 3237.60 | 1.74% | 0.00 |
| 2026-03-19 | 17.66 | 17.38 | -0.29 | -1.64% | 17.33 | 17.67 | 13498 | 2361.74 | 1.24% | 0.00 |
| 2026-03-18 | 17.54 | 17.67 | 0.29 | 1.67% | 17.20 | 17.73 | 14152 | 2467.52 | 1.30% | 0.00 |
| 2026-03-17 | 17.88 | 17.38 | -0.43 | -2.41% | 17.35 | 17.96 | 16660 | 2940.83 | 1.54% | 0.00 |
| 2026-03-16 | 17.65 | 17.81 | -0.06 | -0.34% | 17.57 | 17.93 | 15242 | 2698.53 | 1.40% | 0.00 |
| 2026-03-13 | 18.09 | 17.87 | -0.20 | -1.11% | 17.77 | 18.20 | 17893 | 3213.53 | 1.65% | 0.00 |
| 2026-03-12 | 18.60 | 18.07 | -0.49 | -2.64% | 17.92 | 18.61 | 22135 | 4033.18 | 2.04% | 0.00 |
| 2026-03-11 | 18.85 | 18.56 | -0.26 | -1.38% | 18.47 | 19.10 | 21147 | 3960.79 | 1.95% | 0.00 |
| 2026-03-10 | 18.40 | 18.82 | 0.64 | 3.52% | 18.30 | 18.84 | 20433 | 3809.74 | 1.88% | 0.00 |
| 2026-03-09 | 18.18 | 18.18 | -0.17 | -0.93% | 17.74 | 18.36 | 21315 | 3843.91 | 1.96% | 0.00 |
| 2026-03-06 | 18.00 | 18.35 | 0.31 | 1.72% | 17.93 | 18.49 | 24273 | 4443.06 | 2.24% | 0.00 |
| 2026-03-05 | 18.39 | 18.04 | -0.07 | -0.39% | 17.81 | 18.51 | 28487 | 5177.50 | 2.63% | 0.00 |
| 2026-03-04 | 18.80 | 18.11 | -0.88 | -4.63% | 17.75 | 18.80 | 47274 | 8613.40 | 4.36% | 0.00 |
| 2026-03-03 | 19.87 | 18.99 | -0.74 | -3.75% | 18.88 | 19.97 | 55820 | 10817.96 | 5.14% | 0.00 |
| 2026-03-02 | 21.00 | 19.73 | -0.50 | -2.47% | 19.70 | 21.40 | 48529 | 9900.50 | 4.47% | 0.00 |
| 2026-02-27 | 19.96 | 20.23 | 0.14 | 0.70% | 19.93 | 20.31 | 17538 | 3541.42 | 1.62% | 0.00 |
| 2026-02-26 | 20.35 | 20.09 | -0.37 | -1.81% | 19.92 | 20.35 | 25520 | 5124.76 | 2.35% | 0.00 |
| 2026-02-25 | 19.65 | 20.46 | 0.93 | 4.76% | 19.45 | 20.50 | 42099 | 8478.47 | 3.88% | 0.00 |
| 2026-02-24 | 19.82 | 19.53 | -0.29 | -1.46% | 19.46 | 20.03 | 23072 | 4547.47 | 2.13% | 0.00 |
| 2026-02-13 | 19.45 | 19.82 | -0.06 | -0.30% | 19.45 | 20.05 | 18100 | 3582.40 | 1.67% | 0.00 |
| 2026-02-12 | 19.37 | 19.88 | 0.39 | 2.00% | 19.37 | 19.90 | 18118 | 3560.72 | 1.67% | 0.00 |
| 2026-02-11 | 19.62 | 19.49 | -0.13 | -0.66% | 19.38 | 19.69 | 15572 | 3039.30 | 1.44% | 0.00 |
| 2026-02-10 | 19.34 | 19.62 | 0.28 | 1.45% | 19.17 | 20.08 | 21720 | 4270.01 | 2.00% | 0.00 |
| 2026-02-09 | 18.94 | 19.34 | 0.44 | 2.33% | 18.94 | 19.55 | 15640 | 3013.86 | 1.44% | 0.00 |
| 2026-02-06 | 18.53 | 18.90 | 0.07 | 0.37% | 18.53 | 19.09 | 14470 | 2729.64 | 1.33% | 0.00 |
| 2026-02-05 | 18.82 | 18.83 | -0.13 | -0.69% | 18.80 | 19.12 | 19056 | 3608.66 | 1.76% | 0.00 |
| 2026-02-04 | 19.07 | 18.96 | -0.21 | -1.10% | 18.75 | 19.30 | 17616 | 3349.23 | 1.62% | 0.00 |
| 2026-02-03 | 18.95 | 19.17 | 0.38 | 2.02% | 18.70 | 19.35 | 21209 | 4014.44 | 1.95% | 0.00 |
| 2026-02-02 | 19.00 | 18.79 | -0.47 | -2.44% | 18.72 | 19.38 | 30627 | 5832.58 | 2.82% | 0.00 |
| 2026-01-30 | 19.54 | 19.26 | -0.28 | -1.43% | 18.88 | 19.68 | 25835 | 4951.29 | 2.38% | 0.00 |
| 2026-01-29 | 19.64 | 19.54 | -0.10 | -0.51% | 19.09 | 20.00 | 23279 | 4567.08 | 2.15% | 0.00 |
| 2026-01-28 | 20.13 | 19.64 | -0.49 | -2.43% | 19.55 | 20.19 | 14492 | 2864.94 | 1.34% | 0.00 |
| 2026-01-27 | 19.85 | 20.13 | 0.17 | 0.85% | 19.16 | 20.17 | 18243 | 3608.11 | 1.68% | 0.00 |
| 2026-01-26 | 20.75 | 19.96 | -0.74 | -3.57% | 19.69 | 20.80 | 22770 | 4577.98 | 2.10% | 0.00 |
| 2026-01-23 | 20.22 | 20.70 | 0.44 | 2.17% | 20.19 | 20.84 | 24449 | 5018.93 | 2.25% | 0.00 |
| 2026-01-22 | 20.20 | 20.26 | 0.16 | 0.80% | 20.02 | 20.35 | 16677 | 3373.20 | 1.54% | 0.00 |
| 2026-01-21 | 20.28 | 20.10 | 0.06 | 0.30% | 19.90 | 20.28 | 17580 | 3529.75 | 1.62% | 0.00 |
| 2026-01-20 | 20.38 | 20.04 | -0.34 | -1.67% | 19.91 | 20.58 | 20837 | 4214.41 | 1.92% | 0.00 |
| 2026-01-19 | 20.38 | 20.38 | 0.00 | 0.00% | 20.12 | 20.55 | 15461 | 3140.64 | 1.43% | 0.00 |
| 2026-01-16 | 20.61 | 20.38 | -0.13 | -0.63% | 19.85 | 20.77 | 21864 | 4419.87 | 2.02% | 0.00 |
| 2026-01-15 | 20.69 | 20.51 | -0.17 | -0.82% | 20.33 | 20.88 | 22754 | 4668.56 | 2.10% | 0.00 |
| 2026-01-14 | 20.52 | 20.68 | 0.07 | 0.34% | 20.37 | 21.24 | 37585 | 7824.03 | 3.46% | 0.00 |
| 2026-01-13 | 21.04 | 20.61 | -0.43 | -2.04% | 20.50 | 21.04 | 33868 | 7034.88 | 3.12% | 0.00 |
| 2026-01-12 | 20.06 | 21.04 | 1.18 | 5.94% | 19.97 | 21.14 | 46966 | 9719.64 | 4.33% | 0.00 |
| 2026-01-09 | 19.56 | 19.86 | 0.43 | 2.21% | 19.43 | 20.18 | 35804 | 7071.08 | 3.30% | 0.00 |
| 2026-01-08 | 18.53 | 19.43 | 0.79 | 4.24% | 18.52 | 19.48 | 26177 | 5001.77 | 2.41% | 0.00 |
| 2026-01-07 | 18.68 | 18.64 | -0.09 | -0.48% | 18.46 | 18.79 | 16547 | 3076.09 | 1.53% | 0.00 |
| 2026-01-06 | 18.87 | 18.73 | -0.10 | -0.53% | 18.67 | 18.95 | 14101 | 2652.41 | 1.30% | 0.00 |
| 2026-01-05 | 18.49 | 18.83 | 0.41 | 2.23% | 18.45 | 18.90 | 18084 | 3392.28 | 1.67% | 0.00 |
| 2025-12-31 | 18.34 | 18.42 | 0.08 | 0.44% | 18.30 | 18.51 | 15584 | 2867.62 | 1.44% | 0.00 |
| 2025-12-30 | 18.48 | 18.34 | -0.23 | -1.24% | 18.33 | 18.65 | 11360 | 2099.82 | 1.05% | 0.00 |
| 2025-12-29 | 18.88 | 18.57 | -0.17 | -0.91% | 18.40 | 18.88 | 9299 | 1729.60 | 0.86% | 0.00 |
| 2025-12-26 | 18.90 | 18.74 | -0.05 | -0.27% | 18.63 | 19.03 | 12919 | 2437.68 | 1.19% | 0.00 |
| 2025-12-25 | 18.93 | 18.79 | 0.02 | 0.11% | 18.77 | 18.93 | 9579 | 1804.18 | 0.88% | 0.00 |
| 2025-12-24 | 18.24 | 18.77 | 0.47 | 2.57% | 18.24 | 18.94 | 12789 | 2391.78 | 1.18% | 0.00 |
| 2025-12-23 | 18.75 | 18.30 | -0.21 | -1.13% | 18.27 | 18.75 | 12235 | 2259.65 | 1.13% | 0.00 |
| 2025-12-22 | 18.59 | 18.51 | 0.06 | 0.33% | 18.41 | 18.72 | 14292 | 2661.20 | 1.32% | 0.00 |
| 2025-12-19 | 18.16 | 18.45 | 0.30 | 1.65% | 18.15 | 18.47 | 12908 | 2368.02 | 1.19% | 0.00 |
| 2025-12-18 | 17.57 | 18.15 | 0.42 | 2.37% | 17.57 | 18.34 | 17999 | 3255.86 | 1.66% | 0.00 |
| 2025-12-17 | 17.78 | 17.73 | -0.12 | -0.67% | 17.31 | 17.93 | 19358 | 3395.22 | 1.78% | 0.00 |
| 2025-12-16 | 18.00 | 17.85 | -0.26 | -1.44% | 17.64 | 18.16 | 15050 | 2683.38 | 1.39% | 0.00 |
| 2025-12-15 | 18.09 | 18.11 | 0.01 | 0.06% | 17.98 | 18.35 | 12031 | 2187.06 | 1.11% | 0.00 |
| 2025-12-12 | 18.27 | 18.10 | -0.22 | -1.20% | 18.01 | 18.47 | 20135 | 3673.74 | 1.86% | 0.00 |
| 2025-12-11 | 18.60 | 18.32 | -0.28 | -1.51% | 18.26 | 18.72 | 17473 | 3220.22 | 1.61% | 0.00 |
| 2025-12-10 | 18.77 | 18.60 | -0.22 | -1.17% | 18.48 | 19.04 | 21459 | 4015.63 | 1.98% | 0.00 |
| 2025-12-09 | 19.15 | 18.82 | -0.40 | -2.08% | 18.72 | 19.48 | 19818 | 3794.32 | 1.83% | 0.00 |
| 2025-12-08 | 19.25 | 19.22 | 0.11 | 0.58% | 19.18 | 19.57 | 16860 | 3270.27 | 1.55% | 0.00 |
| 2025-12-05 | 18.72 | 19.11 | 0.37 | 1.97% | 18.50 | 19.15 | 17595 | 3320.03 | 1.62% | 0.00 |
| 2025-12-04 | 19.25 | 18.74 | -0.31 | -1.63% | 18.66 | 19.25 | 13081 | 2459.64 | 1.21% | 0.00 |
| 2025-12-03 | 19.33 | 19.05 | -0.28 | -1.45% | 18.88 | 19.42 | 15718 | 2998.00 | 1.45% | 0.00 |
| 2025-12-02 | 19.58 | 19.33 | -0.16 | -0.82% | 19.25 | 19.67 | 13049 | 2529.79 | 1.20% | 0.00 |
| 2025-12-01 | 19.70 | 19.49 | -0.11 | -0.56% | 19.36 | 19.94 | 22571 | 4428.88 | 2.08% | 0.00 |
| 2025-11-28 | 19.40 | 19.60 | 0.44 | 2.30% | 18.99 | 19.63 | 13256 | 2568.88 | 1.22% | 0.00 |
| 2025-11-27 | 18.80 | 19.16 | 0.29 | 1.54% | 18.70 | 19.30 | 13975 | 2661.59 | 1.29% | 0.00 |
| 2025-11-26 | 19.37 | 18.87 | -0.50 | -2.58% | 18.85 | 19.67 | 18928 | 3643.00 | 1.74% | 0.00 |
| 2025-11-25 | 19.13 | 19.37 | 0.07 | 0.36% | 19.13 | 19.68 | 21523 | 4184.32 | 1.98% | 0.00 |
上证大盘股票行情在线 K线走势图
邦彦技术(688132)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
