邦基科技(603151)股票行情 邦基科技股票行情 603151股票行情_爱股网
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 |
|---|
| 2025-10-27 | 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% |
| 2025-08-14 | 24.80 | 23.70 | -1.20 | -4.82% | 23.66 | 24.92 | 36254 | 8745.13 | 4.40% |
| 2025-08-13 | 24.34 | 24.90 | 0.71 | 2.94% | 24.10 | 25.20 | 39014 | 9613.26 | 4.73% |
| 2025-08-12 | 24.57 | 24.19 | -0.37 | -1.51% | 24.10 | 24.62 | 18962 | 4600.03 | 2.30% |
| 2025-08-11 | 24.16 | 24.56 | 0.20 | 0.82% | 24.09 | 24.58 | 26463 | 6433.39 | 3.21% |
| 2025-08-08 | 24.49 | 24.36 | -0.18 | -0.73% | 24.09 | 24.79 | 25504 | 6245.44 | 3.10% |
| 2025-08-07 | 24.78 | 24.54 | 0.01 | 0.04% | 24.31 | 24.78 | 17579 | 4302.77 | 2.13% |
| 2025-08-06 | 24.61 | 24.53 | -0.10 | -0.41% | 23.16 | 24.63 | 32312 | 7803.95 | 3.92% |
| 2025-08-05 | 24.83 | 24.63 | -0.17 | -0.69% | 24.11 | 25.19 | 33227 | 8190.31 | 4.03% |
| 2025-08-04 | 24.66 | 24.80 | 0.10 | 0.40% | 24.40 | 25.19 | 28960 | 7176.06 | 3.51% |
| 2025-08-01 | 24.76 | 24.70 | 0.37 | 1.52% | 24.20 | 24.96 | 31752 | 7816.14 | 3.85% |
| 2025-07-31 | 24.42 | 24.33 | -0.51 | -2.05% | 24.00 | 24.70 | 29656 | 7221.91 | 3.60% |
| 2025-07-30 | 24.95 | 24.84 | 0.06 | 0.24% | 24.70 | 25.96 | 43554 | 11008.34 | 5.29% |
| 2025-07-29 | 25.29 | 24.78 | -0.47 | -1.86% | 24.53 | 25.33 | 35693 | 8873.40 | 4.33% |
| 2025-07-28 | 25.40 | 25.25 | 0.35 | 1.41% | 24.70 | 25.64 | 47543 | 11981.53 | 5.77% |
| 2025-07-25 | 26.30 | 24.90 | -0.86 | -3.34% | 24.90 | 26.75 | 64486 | 16557.10 | 7.83% |
| 2025-07-24 | 25.52 | 25.76 | -0.90 | -3.38% | 25.36 | 27.30 | 80971 | 21034.17 | 9.83% |
| 2025-07-23 | 27.39 | 26.66 | 0.16 | 0.60% | 25.98 | 29.15 | 105211 | 28365.76 | 12.77% |
| 2025-07-22 | 24.59 | 26.50 | 1.91 | 7.77% | 24.32 | 27.05 | 105115 | 27386.43 | 12.76% |
| 2025-07-21 | 22.47 | 24.59 | 2.24 | 10.02% | 22.06 | 24.59 | 55449 | 13132.57 | 6.73% |
| 2025-07-18 | 21.80 | 22.35 | 0.51 | 2.34% | 21.62 | 22.49 | 33927 | 7531.32 | 4.12% |
| 2025-07-17 | 22.09 | 21.84 | -0.18 | -0.82% | 21.70 | 22.20 | 21773 | 4780.42 | 2.64% |
| 2025-07-16 | 22.16 | 22.02 | -0.24 | -1.08% | 21.80 | 22.50 | 22641 | 4982.15 | 2.75% |
| 2025-07-15 | 22.70 | 22.26 | -0.66 | -2.88% | 22.04 | 22.98 | 38674 | 8646.62 | 4.69% |
| 2025-07-14 | 23.50 | 22.92 | -0.83 | -3.49% | 22.88 | 23.50 | 49366 | 11415.83 | 5.99% |
| 2025-07-11 | 22.50 | 23.75 | 0.70 | 3.04% | 22.34 | 24.32 | 82772 | 19377.18 | 10.04% |
| 2025-07-10 | 22.62 | 23.05 | 0.42 | 1.86% | 22.00 | 24.61 | 108135 | 25163.71 | 13.12% |
| 2025-07-09 | 21.48 | 22.63 | 1.43 | 6.75% | 20.96 | 23.10 | 83314 | 18645.37 | 10.11% |
| 2025-07-08 | 21.98 | 21.35 | -0.06 | -0.28% | 20.93 | 22.27 | 57184 | 12218.51 | 6.94% |
| 2025-07-07 | 21.31 | 21.41 | -0.20 | -0.93% | 20.80 | 21.75 | 54907 | 11658.51 | 6.66% |
| 2025-07-04 | 21.80 | 21.61 | 0.13 | 0.61% | 20.80 | 22.37 | 95962 | 20905.74 | 11.65% |
| 2025-07-03 | 19.76 | 21.48 | 1.95 | 9.98% | 19.74 | 21.48 | 77313 | 16004.66 | 9.38% |
| 2025-07-02 | 20.26 | 19.53 | -0.73 | -3.60% | 19.25 | 20.49 | 57745 | 11359.44 | 7.01% |
| 2025-07-01 | 20.15 | 20.26 | 0.06 | 0.30% | 19.50 | 20.43 | 85058 | 16976.60 | 10.52% |
| 2025-06-30 | 20.87 | 20.20 | -0.27 | -1.32% | 19.80 | 22.00 | 120492 | 24763.16 | 14.91% |
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
