盛邦安全(688651)股票行情
盛邦安全(688651)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 |
|---|
| 2026-02-04 | 47.89 | 46.80 | -1.29 | -2.68% | 46.12 | 48.77 | 15159 | 7144.48 | 4.67% | 0.00 |
| 2026-02-03 | 46.40 | 48.09 | 1.86 | 4.02% | 46.40 | 48.88 | 16858 | 8039.75 | 5.19% | 0.00 |
| 2026-02-02 | 47.02 | 46.23 | -1.54 | -3.22% | 46.13 | 48.18 | 14923 | 7042.46 | 4.60% | 0.00 |
| 2026-01-30 | 48.00 | 47.77 | -0.86 | -1.77% | 45.66 | 48.40 | 25690 | 12096.11 | 7.92% | 0.00 |
| 2026-01-29 | 49.48 | 48.63 | -0.83 | -1.68% | 48.56 | 50.70 | 20327 | 10050.76 | 6.26% | 0.00 |
| 2026-01-28 | 50.00 | 49.46 | -0.71 | -1.42% | 48.40 | 50.57 | 20058 | 9881.25 | 6.18% | 0.00 |
| 2026-01-27 | 51.48 | 50.17 | -1.87 | -3.59% | 49.00 | 52.33 | 22457 | 11266.43 | 6.92% | 0.00 |
| 2026-01-26 | 55.75 | 52.04 | -2.87 | -5.23% | 51.18 | 55.75 | 29833 | 15771.83 | 9.19% | 0.00 |
| 2026-01-23 | 51.22 | 54.91 | 3.76 | 7.35% | 50.60 | 57.45 | 42140 | 22658.31 | 12.98% | 0.00 |
| 2026-01-22 | 50.80 | 51.15 | 0.31 | 0.61% | 50.80 | 52.50 | 19375 | 10017.79 | 5.97% | 0.00 |
| 2026-01-21 | 48.97 | 50.84 | 1.45 | 2.94% | 48.43 | 52.22 | 34041 | 17142.76 | 10.49% | 0.00 |
| 2026-01-20 | 54.10 | 49.39 | -5.36 | -9.79% | 48.50 | 54.94 | 45990 | 23398.41 | 14.17% | 0.00 |
| 2026-01-19 | 54.50 | 54.75 | -0.14 | -0.26% | 53.10 | 55.52 | 28542 | 15462.96 | 8.79% | 0.00 |
| 2026-01-16 | 54.70 | 54.89 | 0.81 | 1.50% | 54.05 | 56.00 | 33157 | 18302.14 | 10.22% | 0.00 |
| 2026-01-15 | 56.00 | 54.08 | -0.69 | -1.26% | 53.22 | 56.88 | 33879 | 18539.49 | 10.44% | 0.00 |
| 2026-01-14 | 52.20 | 54.77 | 2.67 | 5.12% | 52.20 | 56.90 | 59886 | 32743.21 | 18.45% | 0.00 |
| 2026-01-13 | 57.10 | 52.10 | -5.15 | -9.00% | 51.80 | 57.10 | 53834 | 28707.77 | 16.59% | 0.00 |
| 2026-01-12 | 56.20 | 57.25 | 2.18 | 3.96% | 55.70 | 59.59 | 67978 | 39248.54 | 20.95% | 35.52 |
| 2026-01-09 | 58.97 | 55.07 | -4.26 | -7.18% | 54.01 | 59.32 | 79095 | 44209.11 | 24.37% | 0.00 |
| 2026-01-08 | 52.21 | 59.33 | 5.26 | 9.73% | 52.21 | 60.39 | 96812 | 54878.90 | 29.83% | 0.00 |
| 2026-01-07 | 45.02 | 54.07 | 9.01 | 20.00% | 43.85 | 54.07 | 91009 | 45728.68 | 28.04% | 0.00 |
| 2026-01-06 | 44.50 | 45.06 | 0.41 | 0.92% | 43.60 | 45.50 | 32267 | 14379.54 | 9.94% | 0.00 |
| 2026-01-05 | 44.84 | 44.65 | 0.63 | 1.43% | 43.84 | 45.51 | 33164 | 14807.49 | 10.22% | 0.00 |
| 2025-12-31 | 43.35 | 44.02 | 0.61 | 1.41% | 42.81 | 44.99 | 27397 | 12024.87 | 8.44% | 0.00 |
| 2025-12-30 | 45.18 | 43.41 | -2.09 | -4.59% | 43.17 | 45.48 | 38685 | 17000.10 | 11.92% | 0.00 |
| 2025-12-29 | 45.00 | 45.50 | 0.11 | 0.24% | 44.12 | 47.39 | 41176 | 18792.67 | 12.69% | 0.00 |
| 2025-12-26 | 46.07 | 45.39 | -0.43 | -0.94% | 45.11 | 48.24 | 53275 | 24687.82 | 16.42% | 0.00 |
| 2025-12-25 | 40.81 | 45.82 | 4.79 | 11.67% | 40.67 | 46.10 | 70909 | 31406.78 | 21.85% | 0.00 |
| 2025-12-24 | 38.77 | 41.03 | 1.81 | 4.61% | 38.50 | 41.23 | 35086 | 14006.79 | 10.81% | 0.00 |
| 2025-12-23 | 43.00 | 39.22 | -1.97 | -4.78% | 38.68 | 43.00 | 45726 | 18437.69 | 14.09% | 2.00 |
| 2025-12-22 | 41.68 | 41.19 | 0.35 | 0.86% | 40.72 | 42.60 | 23002 | 9541.89 | 7.09% | 0.00 |
| 2025-12-19 | 41.31 | 40.84 | -0.12 | -0.29% | 40.32 | 42.30 | 28251 | 11626.34 | 8.70% | 0.00 |
| 2025-12-18 | 39.18 | 40.96 | 1.61 | 4.09% | 39.05 | 42.83 | 37438 | 15344.22 | 11.54% | 0.00 |
| 2025-12-17 | 40.50 | 39.35 | -1.01 | -2.50% | 38.05 | 42.35 | 36232 | 14294.10 | 11.16% | 0.00 |
| 2025-12-16 | 43.01 | 40.36 | -3.37 | -7.71% | 39.80 | 43.91 | 49067 | 20026.85 | 15.12% | 0.00 |
| 2025-12-15 | 44.04 | 43.73 | -0.82 | -1.84% | 41.58 | 47.37 | 56123 | 24914.33 | 17.29% | 205.32 |
| 2025-12-12 | 41.80 | 44.55 | 2.75 | 6.58% | 41.22 | 45.65 | 54768 | 24012.40 | 16.88% | 0.00 |
| 2025-12-11 | 41.00 | 41.80 | 0.80 | 1.95% | 41.00 | 43.23 | 26667 | 11219.75 | 8.22% | 0.00 |
| 2025-12-10 | 41.04 | 41.00 | -0.46 | -1.11% | 40.40 | 41.57 | 14904 | 6107.52 | 4.59% | 0.00 |
| 2025-12-09 | 42.41 | 41.46 | -1.17 | -2.74% | 41.36 | 42.76 | 19309 | 8087.02 | 5.95% | 0.00 |
| 2025-12-08 | 40.39 | 42.63 | 2.57 | 6.42% | 40.15 | 44.18 | 42702 | 18205.77 | 13.16% | 0.00 |
| 2025-12-05 | 39.57 | 40.06 | 0.96 | 2.46% | 38.70 | 40.26 | 16122 | 6402.74 | 4.97% | 0.00 |
| 2025-12-04 | 38.31 | 39.10 | 0.62 | 1.61% | 38.31 | 39.88 | 19418 | 7603.27 | 5.98% | 0.00 |
| 2025-12-03 | 39.25 | 38.48 | -0.77 | -1.96% | 38.03 | 39.42 | 14092 | 5443.44 | 4.34% | 0.00 |
| 2025-12-02 | 39.59 | 39.25 | -0.34 | -0.86% | 38.87 | 39.68 | 13034 | 5108.25 | 4.02% | 0.00 |
| 2025-12-01 | 40.28 | 39.59 | -0.32 | -0.80% | 39.38 | 40.50 | 18558 | 7401.90 | 5.72% | 0.00 |
| 2025-11-28 | 37.62 | 39.91 | 2.29 | 6.09% | 37.62 | 39.99 | 24083 | 9423.70 | 7.42% | 0.00 |
| 2025-11-27 | 37.99 | 37.62 | 0.06 | 0.16% | 37.18 | 37.99 | 6558 | 2469.08 | 2.02% | 0.00 |
| 2025-11-26 | 38.12 | 37.56 | -0.44 | -1.16% | 37.44 | 39.07 | 11417 | 4366.17 | 3.52% | 11.88 |
| 2025-11-25 | 37.18 | 38.00 | 0.82 | 2.21% | 37.18 | 38.36 | 12450 | 4736.98 | 3.84% | 0.00 |
| 2025-11-24 | 35.94 | 37.18 | 1.57 | 4.41% | 35.77 | 37.50 | 15752 | 5779.98 | 4.85% | 0.00 |
| 2025-11-21 | 37.00 | 35.61 | -1.63 | -4.38% | 35.42 | 37.81 | 16503 | 5987.01 | 5.08% | 0.00 |
| 2025-11-20 | 38.32 | 37.24 | -0.96 | -2.51% | 37.10 | 38.88 | 11917 | 4475.91 | 3.67% | 0.00 |
| 2025-11-19 | 40.00 | 38.20 | -1.50 | -3.78% | 38.12 | 40.10 | 13728 | 5305.27 | 4.23% | 0.00 |
| 2025-11-18 | 40.50 | 39.70 | -0.60 | -1.49% | 39.35 | 40.50 | 10301 | 4094.82 | 3.17% | 0.00 |
| 2025-11-17 | 39.82 | 40.30 | 0.80 | 2.03% | 39.31 | 40.80 | 12131 | 4870.53 | 3.74% | 0.00 |
| 2025-11-14 | 39.53 | 39.50 | -0.52 | -1.30% | 39.23 | 40.04 | 10144 | 4018.01 | 3.13% | 0.00 |
| 2025-11-13 | 39.92 | 40.02 | -0.03 | -0.07% | 39.75 | 40.97 | 13322 | 5375.21 | 4.10% | 28.78 |
| 2025-11-12 | 40.20 | 40.05 | -0.35 | -0.87% | 39.41 | 40.45 | 12537 | 5002.42 | 3.86% | 28.74 |
| 2025-11-11 | 41.80 | 40.40 | -1.44 | -3.44% | 40.12 | 41.80 | 18714 | 7644.71 | 5.77% | 0.00 |
| 2025-11-10 | 39.57 | 41.84 | 2.51 | 6.38% | 39.56 | 43.01 | 38003 | 15920.78 | 11.71% | 0.00 |
| 2025-11-07 | 39.70 | 39.33 | -0.45 | -1.13% | 38.88 | 39.70 | 12286 | 4816.38 | 3.79% | 0.00 |
| 2025-11-06 | 40.20 | 39.78 | -0.28 | -0.70% | 39.10 | 40.20 | 11709 | 4634.46 | 3.61% | 0.00 |
| 2025-11-05 | 40.79 | 40.06 | -0.58 | -1.43% | 39.70 | 40.79 | 11170 | 4478.89 | 3.44% | 0.00 |
| 2025-11-04 | 40.77 | 40.64 | -0.47 | -1.14% | 39.88 | 41.10 | 13246 | 5335.65 | 4.08% | 0.00 |
| 2025-11-03 | 41.50 | 41.11 | -0.39 | -0.94% | 40.50 | 41.65 | 17365 | 7134.91 | 5.35% | 0.00 |
| 2025-10-31 | 40.05 | 41.50 | 1.02 | 2.52% | 39.80 | 41.58 | 33916 | 13926.32 | 10.45% | 0.00 |
| 2025-10-30 | 38.48 | 40.48 | 1.95 | 5.06% | 38.08 | 41.24 | 46398 | 18582.51 | 14.30% | 0.00 |
| 2025-10-29 | 38.76 | 38.53 | -0.46 | -1.18% | 38.38 | 40.14 | 21051 | 8206.70 | 6.49% | 0.05 |
| 2025-10-28 | 39.36 | 38.99 | -0.37 | -0.94% | 38.78 | 39.87 | 13781 | 5411.94 | 4.25% | 0.00 |
| 2025-10-27 | 40.13 | 39.36 | -0.36 | -0.91% | 39.11 | 40.30 | 19769 | 7822.43 | 6.09% | 0.00 |
| 2025-10-24 | 40.15 | 39.72 | 0.26 | 0.66% | 39.56 | 40.96 | 33215 | 13347.12 | 10.23% | 0.00 |
| 2025-10-23 | 38.22 | 39.46 | 1.23 | 3.22% | 38.00 | 39.46 | 32590 | 12672.38 | 10.04% | 0.00 |
| 2025-10-22 | 38.86 | 38.23 | -0.59 | -1.52% | 38.06 | 38.86 | 14085 | 5394.46 | 4.34% | 0.00 |
| 2025-10-21 | 39.50 | 38.82 | -0.79 | -1.99% | 38.63 | 39.67 | 22318 | 8697.12 | 6.88% | 0.00 |
| 2025-10-20 | 37.31 | 39.61 | 3.43 | 9.48% | 37.02 | 39.98 | 47946 | 18650.37 | 14.77% | 0.00 |
| 2025-10-17 | 37.54 | 36.18 | -1.66 | -4.39% | 36.11 | 38.12 | 17129 | 6332.52 | 5.28% | 0.00 |
| 2025-10-16 | 38.02 | 37.84 | -0.19 | -0.50% | 37.51 | 38.45 | 14226 | 5399.27 | 4.38% | 0.00 |
| 2025-10-15 | 37.36 | 38.03 | 0.67 | 1.79% | 36.92 | 38.60 | 20862 | 7931.88 | 6.43% | 0.00 |
| 2025-10-14 | 38.50 | 37.36 | -0.92 | -2.40% | 37.03 | 38.68 | 18313 | 6927.51 | 5.64% | 0.00 |
上证大盘股票行情在线 K线走势图
盛邦安全(688651)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
