致敬每一个财富自由的梦想,祝大家早日进化为游资

邦基科技 (603151) 历史交易数据 从 2024-11-04 到 2025-02-12 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-02-11 11.08 10.90 -0.16 -1.45% 10.89 11.16 20464 2242 2.53%
2025-02-10 11.03 11.06 0.02 0.18% 11.01 11.19 21568 2386 2.67%
2025-02-07 11.05 11.04 -0.02 -0.18% 10.98 11.15 29220 3231 3.61%
2025-02-06 11.00 11.06 0.01 0.09% 10.91 11.28 27479 3028 3.40%
2025-02-05 10.90 11.05 0.18 1.66% 10.76 11.05 25548 2794 3.16%
2025-01-27 10.75 10.87 -0.03 -0.28% 10.75 11.13 23573 2587 2.92%
2025-01-24 11.05 10.90 -0.10 -0.91% 10.79 11.22 28016 3065 3.47%
2025-01-23 10.86 11.00 0.21 1.95% 10.84 11.48 38768 4307 4.80%
2025-01-22 10.75 10.79 -0.07 -0.64% 10.67 10.95 25950 2801 3.21%
2025-01-21 10.70 10.86 -0.10 -0.91% 10.64 11.15 53163 5758 6.58%
2025-01-20 10.50 10.96 0.06 0.55% 9.81 11.04 107813 11107 13.34%
2025-01-17 11.83 10.90 -0.91 -7.71% 10.65 12.38 144072 16739 17.82%
2025-01-16 11.76 11.81 -0.06 -0.51% 11.50 11.84 49034 5732 6.07%
2025-01-15 11.07 11.87 0.73 6.55% 11.07 11.93 79644 9129 9.85%
2025-01-14 10.60 11.14 0.56 5.29% 10.51 11.20 54121 5915 6.70%
2025-01-13 9.99 10.58 0.60 6.01% 9.72 10.62 45025 4651 5.57%
2025-01-10 10.00 9.98 -0.06 -0.60% 9.95 10.11 15011 1505 1.86%
2025-01-09 10.31 10.04 -0.27 -2.62% 10.02 10.31 14782 1498 1.83%
2025-01-08 10.15 10.31 0.09 0.88% 9.90 10.45 31672 3236 3.92%
2025-01-07 9.62 10.22 0.59 6.13% 9.54 10.53 35175 3517 4.35%
2025-01-06 9.70 9.63 -0.03 -0.31% 9.08 9.81 17260 1651 2.14%
2025-01-03 10.05 9.66 -0.40 -3.98% 9.61 10.11 23270 2279 2.88%
2025-01-02 10.01 10.06 0.05 0.50% 9.95 10.42 18457 1872 2.28%
2024-12-31 10.31 10.01 -0.22 -2.15% 9.99 10.34 15327 1551 1.90%
2024-12-30 10.47 10.23 -0.32 -3.03% 10.16 10.53 18947 1950 2.34%
2024-12-27 10.15 10.55 0.34 3.33% 10.15 10.68 17159 1804 2.12%
2024-12-26 10.12 10.21 0.11 1.09% 10.07 10.33 13607 1392 1.68%
2024-12-25 10.39 10.10 -0.28 -2.70% 9.91 10.42 21437 2159 2.65%
2024-12-24 10.51 10.38 -0.11 -1.05% 10.28 10.73 30235 3152 3.74%
2024-12-23 11.19 10.49 -0.70 -6.26% 10.39 11.23 30404 3250 3.76%
2024-12-20 10.89 11.19 0.25 2.29% 10.87 11.24 26991 2999 3.34%
2024-12-19 10.81 10.94 0.03 0.27% 10.69 10.99 17588 1906 2.18%
2024-12-18 11.01 10.91 -0.16 -1.45% 10.78 11.20 24213 2654 3.00%
2024-12-17 11.76 11.07 -0.80 -6.74% 11.01 11.86 39220 4432 4.85%
2024-12-16 12.02 11.87 -0.10 -0.84% 11.75 12.19 24771 2953 3.06%
2024-12-13 12.05 11.97 -0.12 -0.99% 11.96 12.16 21344 2568 2.64%
2024-12-12 11.80 12.09 0.29 2.46% 11.62 12.13 26148 3117 3.23%
2024-12-11 11.76 11.80 0.10 0.85% 11.68 11.92 12302 1453 1.52%
2024-12-10 12.10 11.70 -0.11 -0.93% 11.68 12.18 19052 2263 2.36%
2024-12-09 11.91 11.81 0.03 0.25% 11.55 11.92 20252 2381 2.51%
2024-12-06 11.68 11.78 0.17 1.46% 11.62 11.79 22060 2589 2.73%
2024-12-05 11.60 11.61 0.07 0.61% 11.44 11.68 21069 2443 2.61%
2024-12-04 11.74 11.54 -0.15 -1.28% 11.47 11.76 18292 2127 2.26%
2024-12-03 11.69 11.69 0.00 0.00% 11.60 11.79 16561 1941 2.05%
2024-12-02 11.66 11.69 0.03 0.26% 11.56 11.75 24041 2801 2.97%
2024-11-29 11.45 11.66 0.25 2.19% 11.38 11.66 21872 2521 2.71%
2024-11-28 11.30 11.41 0.11 0.97% 11.25 11.45 21284 2420 2.63%
2024-11-27 11.20 11.30 0.07 0.62% 10.89 11.35 17646 1964 2.18%
2024-11-26 11.22 11.23 -0.05 -0.44% 11.18 11.43 16912 1913 2.09%
2024-11-25 11.05 11.28 0.22 1.99% 11.03 11.35 18834 2107 2.33%
2024-11-22 11.43 11.06 -0.33 -2.90% 11.03 11.59 35138 4006 4.35%
2024-11-21 11.35 11.39 -0.01 -0.09% 11.26 11.48 17072 1945 2.11%
2024-11-20 11.00 11.40 0.34 3.07% 11.00 11.57 18821 2131 2.33%
2024-11-19 10.97 11.06 0.25 2.31% 10.83 11.11 15875 1741 1.96%
2024-11-18 11.07 10.81 -0.24 -2.17% 10.73 11.18 19892 2178 2.46%
2024-11-15 11.05 11.05 -0.10 -0.90% 11.05 11.32 19630 2189 2.43%
2024-11-14 11.48 11.15 -0.35 -3.04% 11.05 11.59 17222 1942 2.13%
2024-11-13 11.36 11.50 0.19 1.68% 11.21 11.58 22265 2536 2.75%
2024-11-12 11.39 11.31 0.02 0.18% 11.23 11.52 22458 2561 2.78%
2024-11-11 11.05 11.29 0.18 1.62% 11.02 11.35 21807 2446 2.70%
2024-11-08 11.30 11.11 -0.05 -0.45% 11.01 11.38 25788 2870 3.19%
2024-11-07 10.88 11.16 0.26 2.39% 10.80 11.18 21536 2381 2.66%
2024-11-06 10.81 10.90 0.10 0.93% 10.70 11.05 19252 2090 2.38%
2024-11-05 10.71 10.80 0.11 1.03% 10.61 10.84 18319 1962 2.27%
2024-11-04 10.40 10.69 0.29 2.79% 10.27 10.71 19765 2082 2.45%