| 股票名称 | 代码 603151 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 邦基科技 | 2024-04-30 二 | 13.26 | 13.35 | 13.45 | 13.75 | 13.25 | 0.75% | 2.15% | 17390 | 2349万 | 10.87 | 22.6 | 27.96 | 2 | 邦基科技 | 2024-04-29 一 | 12.72 | 12.96 | 13.35 | 13.57 | 12.71 | 3.01% | 2.94% | 23798 | 3145万 | 10.79 | 22.43 | 27.75 | 3 | 邦基科技 | 2024-04-26 五 | 12.65 | 12.87 | 12.96 | 13.05 | 12.64 | 0.70% | 2.55% | 20593 | 2646万 | 10.48 | 21.77 | 21.46 | 4 | 邦基科技 | 2024-04-25 四 | 12.25 | 12.38 | 12.87 | 13.58 | 12.25 | 3.96% | 3.34% | 26964 | 3484万 | 10.4 | 21.62 | 21.31 | 5 | 邦基科技 | 2024-04-24 三 | 12.32 | 12.32 | 12.38 | 12.58 | 12.19 | 0.49% | 2.90% | 23418 | 2887万 | 10.01 | 20.8 | 20.5 | 6 | 邦基科技 | 2024-04-23 二 | 12.74 | 12.77 | 12.32 | 12.74 | 12.07 | -3.52% | 4.61% | 37294 | 4574万 | 9.96 | 20.7 | 20.4 | 7 | 邦基科技 | 2024-04-22 一 | 11.43 | 11.61 | 12.77 | 12.77 | 11.17 | 9.99% | 4.33% | 35034 | 4273万 | 10.32 | 21.45 | 21.14 | 8 | 邦基科技 | 2024-04-19 五 | 11.84 | 11.59 | 11.61 | 11.84 | 11.30 | 0.17% | 1.77% | 14314 | 1663万 | 9.38 | 19.5 | 19.22 | 9 | 邦基科技 | 2024-04-18 四 | 11.91 | 11.93 | 11.59 | 12.02 | 11.52 | -2.85% | 2.67% | 21603 | 2541万 | 9.37 | 19.47 | 19.19 | 10 | 邦基科技 | 2024-04-17 三 | 11.45 | 11.42 | 11.93 | 12.09 | 11.41 | 4.47% | 3.38% | 27342 | 3227万 | 9.64 | 20.04 | 19.75 | 11 | 邦基科技 | 2024-04-16 二 | 11.79 | 11.88 | 11.42 | 11.79 | 10.98 | -3.87% | 4.00% | 32335 | 3673万 | 9.23 | 19.19 | 18.91 | 12 | 邦基科技 | 2024-04-15 一 | 12.70 | 12.75 | 11.88 | 12.80 | 11.48 | -6.82% | 5.80% | 46920 | 5584万 | 9.6 | 19.96 | 19.67 | 13 | 邦基科技 | 2024-04-12 五 | 13.28 | 13.32 | 12.75 | 13.52 | 12.60 | -4.28% | 4.96% | 40091 | 5158万 | 10.31 | 21.42 | 21.11 | 14 | 邦基科技 | 2024-04-11 四 | 13.21 | 13.17 | 13.32 | 14.00 | 13.20 | 1.14% | 3.94% | 31826 | 4304万 | 10.77 | 22.38 | 22.06 | 15 | 邦基科技 | 2024-04-10 三 | 14.59 | 14.59 | 13.17 | 14.59 | 13.14 | -9.73% | 6.24% | 50475 | 6868万 | 10.65 | 22.13 | 21.81 | 16 | 邦基科技 | 2024-04-09 二 | 15.12 | 14.96 | 14.59 | 15.38 | 14.38 | -2.47% | 3.56% | 28761 | 4184万 | 11.79 | 24.51 | 24.16 | 17 | 邦基科技 | 2024-04-08 一 | 15.71 | 15.87 | 14.96 | 15.71 | 14.80 | -5.73% | 4.50% | 36338 | 5501万 | 12.09 | 25.13 | 24.77 | 18 | 邦基科技 | 2024-04-03 三 | 14.75 | 14.96 | 15.87 | 15.87 | 14.63 | 6.08% | 6.76% | 54616 | 8384万 | 12.83 | 26.66 | 26.28 | 19 | 邦基科技 | 2024-04-02 二 | 15.00 | 14.59 | 14.96 | 15.49 | 14.43 | 2.54% | 7.79% | 62981 | 9397万 | 12.09 | 25.13 | 24.77 | 20 | 邦基科技 | 2024-04-01 一 | 13.30 | 13.26 | 14.59 | 14.59 | 13.30 | 10.03% | 3.24% | 26219 | 3746万 | 11.79 | 24.51 | 24.16 | 21 | 邦基科技 | 2024-03-29 五 | 12.71 | 12.73 | 13.26 | 13.45 | 12.66 | 4.16% | 2.28% | 18402 | 2416万 | 10.72 | 22.28 | 21.96 | 22 | 邦基科技 | 2024-03-28 四 | 12.86 | 12.89 | 12.73 | 12.97 | 12.60 | -1.24% | 2.16% | 17486 | 2239万 | 10.29 | 21.39 | 21.08 | 23 | 邦基科技 | 2024-03-27 三 | 13.46 | 13.59 | 12.89 | 13.80 | 12.89 | -5.15% | 2.44% | 19703 | 2614万 | 10.42 | 21.66 | 21.34 | 24 | 邦基科技 | 2024-03-26 二 | 12.94 | 13.03 | 13.59 | 13.76 | 12.90 | 4.30% | 4.74% | 38280 | 5149万 | 10.99 | 22.83 | 22.5 | 25 | 邦基科技 | 2024-03-25 一 | 12.95 | 13.05 | 13.03 | 13.45 | 12.83 | -0.15% | 2.57% | 20784 | 2727万 | 10.53 | 21.89 | 21.58 | 26 | 邦基科技 | 2024-03-22 五 | 13.41 | 13.48 | 13.05 | 13.87 | 12.95 | -3.19% | 4.96% | 40099 | 5359万 | 10.55 | 21.92 | 21.61 | 27 | 邦基科技 | 2024-03-21 四 | 12.60 | 12.70 | 13.48 | 13.50 | 12.55 | 6.14% | 5.73% | 46297 | 6083万 | 10.9 | 22.65 | 22.32 | 28 | 邦基科技 | 2024-03-20 三 | 12.80 | 12.67 | 12.70 | 12.95 | 12.48 | 0.24% | 4.20% | 33945 | 4313万 | 10.27 | 21.34 | 21.03 | 29 | 邦基科技 | 2024-03-19 二 | 12.12 | 12.00 | 12.67 | 12.79 | 12.12 | 5.58% | 5.81% | 46948 | 5884万 | 10.24 | 21.29 | 20.98 | 30 | 邦基科技 | 2024-03-18 一 | 11.45 | 11.45 | 12.00 | 12.23 | 11.42 | 4.80% | 4.79% | 38709 | 4608万 | 9.7 | 20.16 | 19.87 | 31 | 邦基科技 | 2024-03-15 五 | 11.11 | 11.07 | 11.45 | 11.57 | 11.06 | 3.43% | 3.18% | 25680 | 2909万 | 9.26 | 19.24 | 18.96 | 32 | 邦基科技 | 2024-03-14 四 | 11.09 | 11.10 | 11.07 | 11.30 | 10.91 | -0.27% | 1.68% | 13597 | 1509万 | 8.95 | 18.6 | 18.33 | 33 | 邦基科技 | 2024-03-08 五 | 10.56 | 10.52 | 10.42 | 10.68 | 10.27 | -0.95% | 1.69% | 13629 | 1422万 | 8.42 | 17.51 | 17.25 | 34 | 邦基科技 | 2024-03-07 四 | 10.54 | 10.47 | 10.52 | 10.77 | 10.45 | 0.48% | 2.09% | 16914 | 1792万 | 8.5 | 17.67 | 17.42 | 35 | 邦基科技 | 2024-03-06 三 | 10.21 | 10.22 | 10.47 | 10.57 | 10.15 | 2.45% | 2.55% | 20579 | 2137万 | 8.46 | 17.59 | 17.34 | 36 | 邦基科技 | 2024-03-05 二 | 10.42 | 10.43 | 10.22 | 10.47 | 10.13 | -2.01% | 2.26% | 18278 | 1877万 | 8.26 | 17.17 | 16.92 | 37 | 邦基科技 | 2024-03-04 一 | 10.67 | 10.62 | 10.43 | 10.72 | 10.19 | -1.79% | 2.57% | 20807 | 2160万 | 8.43 | 17.52 | 17.27 | 38 | 邦基科技 | 2024-03-01 五 | 10.80 | 10.71 | 10.62 | 10.98 | 10.41 | -0.84% | 3.30% | 26663 | 2830万 | 8.58 | 17.84 | 17.58 | 39 | 邦基科技 | 2024-02-29 四 | 10.40 | 10.40 | 10.71 | 10.80 | 10.20 | 2.98% | 3.70% | 29902 | 3160万 | 8.66 | 17.99 | 17.73 | 40 | 邦基科技 | 2024-02-28 三 | 11.75 | 11.54 | 10.40 | 11.92 | 10.39 | -9.88% | 4.83% | 39014 | 4359万 | 8.41 | 17.47 | 17.22 | 41 | 邦基科技 | 2024-02-27 二 | 11.34 | 11.32 | 11.54 | 11.63 | 11.21 | 1.94% | 1.80% | 14524 | 1666万 | 9.33 | 19.39 | 19.11 | 42 | 邦基科技 | 2024-02-26 一 | 11.13 | 11.13 | 11.32 | 11.65 | 11.07 | 1.71% | 2.77% | 22400 | 2535万 | 9.15 | 19.02 | 18.74 | 43 | 邦基科技 | 2024-02-23 五 | 10.85 | 10.91 | 11.13 | 11.17 | 10.83 | 2.02% | 2.86% | 23151 | 2542万 | 9 | 18.7 | 18.43 | 44 | 邦基科技 | 2024-02-22 四 | 10.30 | 10.30 | 10.91 | 11.30 | 10.30 | 5.92% | 3.80% | 30722 | 3305万 | 8.82 | 18.33 | 18.06 | 45 | 邦基科技 | 2024-02-21 三 | 10.00 | 9.96 | 10.30 | 10.65 | 9.92 | 3.41% | 3.13% | 25285 | 2611万 | 8.33 | 17.3 | 17.05 | 46 | 邦基科技 | 2024-02-20 二 | 9.75 | 9.75 | 9.96 | 9.99 | 9.60 | 2.15% | 1.96% | 15834 | 1563万 | 8.05 | 16.73 | 16.49 | 47 | 邦基科技 | 2024-02-19 一 | 9.55 | 9.54 | 9.75 | 9.96 | 9.55 | 2.20% | 3.48% | 28107 | 2749万 | 7.88 | 16.38 | 16.14 | 48 | 邦基科技 | 2024-02-08 四 | 8.71 | 8.71 | 9.54 | 9.58 | 8.31 | 9.53% | 4.91% | 39649 | 3554万 | 7.71 | 16.03 | 15.8 | 49 | 邦基科技 | 2024-02-07 三 | 9.25 | 9.39 | 8.71 | 9.30 | 8.61 | -7.24% | 4.09% | 33082 | 2910万 | 7.04 | 14.63 | 14.42 | 50 | 邦基科技 | 2024-02-06 二 | 9.21 | 10.06 | 9.39 | 9.84 | 9.05 | -6.66% | 4.24% | 34282 | 3177万 | 7.59 | 15.78 | 15.55 | 51 | 邦基科技 | 2024-02-05 一 | 10.72 | 11.18 | 10.06 | 10.75 | 10.06 | -10.02% | 2.98% | 24128 | 2451万 | 8.13 | 16.9 | 16.66 | 52 | 邦基科技 | 2024-02-02 五 | 11.53 | 11.53 | 11.18 | 12.02 | 10.64 | -3.04% | 2.56% | 20658 | 2331万 | 9.04 | 18.78 | 18.51 | 53 | 邦基科技 | 2024-02-01 四 | 12.01 | 12.08 | 11.53 | 12.24 | 11.43 | -4.55% | 2.42% | 19557 | 2282万 | 9.32 | 19.37 | 19.09 | 54 | 邦基科技 | 2024-01-31 三 | 13.14 | 12.85 | 12.08 | 13.14 | 12.02 | -5.99% | 1.45% | 11713 | 1451万 | 9.76 | 20.29 | 20 | 55 | 邦基科技 | 2024-01-30 二 | 13.33 | 13.35 | 12.85 | 13.33 | 12.82 | -3.75% | 1.22% | 9870 | 1290万 | 10.39 | 21.59 | 21.28 | 56 | 邦基科技 | 2024-01-29 一 | 13.95 | 13.71 | 13.35 | 13.95 | 13.27 | -2.63% | 1.53% | 12338 | 1659万 | 10.79 | 22.43 | 22.1 | 57 | 邦基科技 | 2024-01-26 五 | 13.77 | 13.75 | 13.71 | 13.98 | 13.56 | -0.29% | 1.91% | 15404 | 2129万 | 11.08 | 23.03 | 22.7 | 58 | 邦基科技 | 2024-01-25 四 | 13.14 | 13.14 | 13.75 | 13.77 | 13.10 | 4.64% | 1.19% | 9584 | 1295万 | 11.11 | 23.1 | 22.77 | 59 | 邦基科技 | 2024-01-24 三 | 13.09 | 12.98 | 13.14 | 13.22 | 12.60 | 1.23% | 1.33% | 10725 | 1388万 | 10.62 | 22.08 | 21.76 | 60 | 邦基科技 | 2024-01-23 二 | 13.20 | 13.20 | 12.98 | 13.20 | 12.66 | -1.67% | 1.54% | 12480 | 1604万 | 10.49 | 21.81 | 21.49 | 61 | 邦基科技 | 2024-01-22 一 | 14.57 | 14.26 | 13.20 | 14.57 | 13.00 | -7.43% | 2.26% | 18237 | 2490万 | 10.67 | 22.18 | 21.86 | 62 | 邦基科技 | 2024-01-19 五 | 14.33 | 14.31 | 14.26 | 14.49 | 14.14 | -0.35% | 1.02% | 8253 | 1179万 | 11.53 | 23.96 | 23.61 | 63 | 邦基科技 | 2024-01-18 四 | 14.76 | 14.61 | 14.31 | 14.76 | 13.99 | -2.05% | 1.45% | 11700 | 1671万 | 11.57 | 24.04 | 23.69 | 64 | 邦基科技 | 2024-01-17 三 | 15.03 | 15.03 | 14.61 | 15.03 | 14.61 | -2.79% | 0.92% | 7475 | 1109万 | 11.81 | 24.54 | 24.19 | 65 | 邦基科技 | 2024-01-16 二 | 15.00 | 15.00 | 15.03 | 15.16 | 14.80 | 0.20% | 1.87% | 15081 | 2265万 | 12.15 | 25.25 | 24.89 | 66 | 邦基科技 | 2024-01-15 一 | 15.08 | 15.08 | 15.00 | 15.20 | 14.84 | -0.53% | 0.96% | 7749 | 1162万 | 12.12 | 25.2 | 24.84 | 67 | 邦基科技 | 2024-01-12 五 | 15.04 | 15.04 | 15.08 | 15.29 | 14.99 | 0.27% | 1.00% | 8105 | 1228万 | 12.19 | 25.33 | 24.97 | 68 | 邦基科技 | 2024-01-11 四 | 14.83 | 14.83 | 15.04 | 15.15 | 14.80 | 1.42% | 1.00% | 8067 | 1212万 | 12.16 | 25.27 | 24.9 | 69 | 邦基科技 | 2024-01-10 三 | 14.87 | 14.87 | 14.83 | 15.05 | 14.76 | -0.27% | 1.16% | 9349 | 1393万 | 11.99 | 24.91 | 24.56 | 70 | 邦基科技 | 2024-01-09 二 | 14.70 | 14.72 | 14.87 | 15.03 | 14.69 | 1.02% | 1.25% | 10143 | 1509万 | 12.02 | 24.98 | 24.62 | 71 | 邦基科技 | 2024-01-08 一 | 14.93 | 14.96 | 14.72 | 15.01 | 14.69 | -1.60% | 1.02% | 8264 | 1227万 | 11.9 | 24.73 | 24.37 | 72 | 邦基科技 | 2024-01-05 五 | 15.11 | 15.12 | 14.96 | 15.23 | 14.87 | -1.06% | 1.09% | 8782 | 1320万 | 12.09 | 25.13 | 24.77 | 73 | 邦基科技 | 2024-01-04 四 | 15.12 | 15.10 | 15.12 | 15.20 | 15.02 | 0.13% | 1.02% | 8265 | 1250万 | 12.22 | 25.4 | 25.04 | 74 | 邦基科技 | 2024-01-03 三 | 15.27 | 15.27 | 15.10 | 15.32 | 15.02 | -1.11% | 1.29% | 10446 | 1583万 | 12.21 | 25.37 | 25 | 75 | 邦基科技 | 2024-01-02 二 | 15.12 | 15.09 | 15.27 | 15.36 | 14.98 | 1.19% | 1.70% | 13708 | 2084万 | 12.34 | 25.65 | 25.28 | 76 | 邦基科技 | 2023-12-29 五 | 14.92 | 15.06 | 15.09 | 15.25 | 14.83 | 0.20% | 2.46% | 19898 | 3008万 | 12.2 | 25.35 | 24.99 | 77 | 邦基科技 | 2023-12-28 四 | 14.99 | 15.00 | 15.06 | 15.17 | 14.71 | 0.40% | 3.27% | 26418 | 3958万 | 12.17 | 25.3 | 24.94 | 78 | 邦基科技 | 2023-12-27 三 | 14.45 | 14.55 | 15.00 | 15.75 | 14.45 | 3.09% | 3.65% | 29522 | 4433万 | 12.12 | 25.2 | 24.84 | 79 | 邦基科技 | 2023-12-26 二 | 14.49 | 14.48 | 14.55 | 14.94 | 14.49 | 0.48% | 1.55% | 12565 | 1850万 | 11.76 | 24.44 | 24.09 | 80 | 邦基科技 | 2023-12-25 一 | 14.67 | 14.70 | 14.48 | 14.70 | 14.38 | -1.50% | 1.10% | 8898 | 1292万 | 11.7 | 24.33 | 23.98 | 81 | 邦基科技 | 2023-12-22 五 | 14.93 | 14.94 | 14.70 | 15.05 | 14.65 | -1.61% | 1.16% | 9371 | 1387万 | 11.88 | 24.7 | 24.34 | 82 | 邦基科技 | 2023-12-21 四 | 14.71 | 14.77 | 14.94 | 15.00 | 14.58 | 1.15% | 1.44% | 11618 | 1724万 | 12.08 | 25.1 | 24.74 | 83 | 邦基科技 | 2023-12-20 三 | 14.91 | 14.84 | 14.77 | 14.98 | 14.76 | -0.47% | 0.64% | 5190 | 771万 | 11.94 | 24.81 | 24.46 | 84 | 邦基科技 | 2023-12-19 二 | 14.78 | 14.76 | 14.84 | 14.97 | 14.63 | 0.54% | 0.80% | 6498 | 962万 | 12 | 24.93 | 24.57 | 85 | 邦基科技 | 2023-12-18 一 | 14.92 | 15.03 | 14.76 | 15.13 | 14.68 | -1.80% | 1.36% | 10953 | 1630万 | 11.93 | 24.8 | 24.44 | 86 | 邦基科技 | 2023-12-15 五 | 14.92 | 14.92 | 15.03 | 15.05 | 14.89 | 0.74% | 0.71% | 5774 | 865万 | 12.15 | 25.25 | 24.89 | 87 | 邦基科技 | 2023-12-14 四 | 14.93 | 14.88 | 14.92 | 15.09 | 14.89 | 0.27% | 0.84% | 6794 | 1019万 | 12.06 | 25.07 | 24.7 | 88 | 邦基科技 | 2023-12-13 三 | 15.05 | 15.02 | 14.88 | 15.06 | 14.88 | -0.93% | 0.82% | 6648 | 994万 | 12.03 | 25 | 24.64 | 89 | 邦基科技 | 2023-12-12 二 | 14.97 | 14.93 | 15.02 | 15.04 | 14.75 | 0.60% | 1.15% | 9304 | 1387万 | 12.14 | 25.23 | 24.87 | 90 | 邦基科技 | 2023-12-11 一 | 14.71 | 14.81 | 14.93 | 15.08 | 14.55 | 0.81% | 1.57% | 12682 | 1879万 | 12.07 | 25.08 | 24.72 | 91 | 邦基科技 | 2023-12-08 五 | 15.40 | 15.43 | 14.81 | 15.46 | 14.80 | -4.02% | 2.56% | 20729 | 3125万 | 11.97 | 24.88 | 24.52 | 92 | 邦基科技 | 2023-12-07 四 | 15.37 | 15.34 | 15.43 | 15.49 | 15.12 | 0.59% | 1.41% | 11416 | 1751万 | 12.47 | 25.92 | 25.55 | 93 | 邦基科技 | 2023-12-06 三 | 15.33 | 15.20 | 15.34 | 15.58 | 15.10 | 0.92% | 1.60% | 12970 | 1995万 | 12.4 | 25.77 | 25.4 | 94 | 邦基科技 | 2023-12-05 二 | 15.30 | 15.32 | 15.20 | 15.54 | 15.16 | -0.78% | 1.38% | 11155 | 1716万 | 12.29 | 25.54 | 25.17 | 95 | 邦基科技 | 2023-12-04 一 | 15.38 | 15.39 | 15.32 | 15.43 | 15.25 | -0.45% | 0.95% | 7680 | 1177万 | 12.38 | 25.74 | 25.37 | 96 | 邦基科技 | 2023-12-01 五 | 15.31 | 15.38 | 15.39 | 15.50 | 15.28 | 0.07% | 0.81% | 6587 | 1013万 | 12.44 | 25.86 | 25.48 | 97 | 邦基科技 | 2023-11-30 四 | 15.49 | 15.51 | 15.38 | 15.62 | 15.30 | -0.84% | 0.88% | 7117 | 1097万 | 12.43 | 25.84 | 25.47 | 98 | 邦基科技 | 2023-11-29 三 | 15.59 | 15.62 | 15.51 | 15.68 | 15.49 | -0.70% | 0.57% | 4620 | 719万 | 12.54 | 26.06 | 25.68 | 99 | 邦基科技 | 2023-11-28 二 | 15.48 | 15.49 | 15.62 | 15.66 | 15.35 | 0.84% | 1.00% | 8108 | 1261万 | 12.63 | 26.24 | 25.86 | 100 | 邦基科技 | 2023-11-27 一 | 15.40 | 15.40 | 15.49 | 15.57 | 15.35 | 0.58% | 1.07% | 8620 | 1332万 | 12.52 | 26.02 | 25.65 | 101 | 邦基科技 | 2023-11-24 五 | 15.50 | 15.47 | 15.40 | 15.53 | 15.34 | -0.45% | 0.96% | 7799 | 1203万 | 12.45 | 25.87 | 25.5 | 102 | 邦基科技 | 2023-11-23 四 | 15.31 | 15.35 | 15.47 | 15.51 | 15.28 | 0.78% | 0.97% | 7812 | 1204万 | 12.5 | 25.99 | 25.62 | 103 | 邦基科技 | 2023-11-22 三 | 15.31 | 15.31 | 15.35 | 15.53 | 15.20 | 0.26% | 1.21% | 9789 | 1509万 | 12.41 | 25.79 | 25.42 | 104 | 邦基科技 | 2023-11-21 二 | 15.33 | 15.41 | 15.31 | 15.45 | 15.31 | -0.65% | 0.66% | 5340 | 821万 | 12.38 | 25.72 | 25.35 | 105 | 邦基科技 | 2023-11-20 一 | 15.18 | 15.13 | 15.41 | 15.43 | 15.10 | 1.85% | 1.59% | 12863 | 1967万 | 12.46 | 25.89 | 25.52 | 106 | 邦基科技 | 2023-11-17 五 | 15.12 | 15.18 | 15.13 | 15.30 | 15.06 | -0.33% | 1.18% | 9530 | 1444万 | 12.23 | 25.42 | 25.05 | 107 | 邦基科技 | 2023-11-16 四 | 15.30 | 15.30 | 15.18 | 15.32 | 15.11 | -0.78% | 0.58% | 4683 | 713万 | 12.27 | 25.5 | 25.14 | 108 | 邦基科技 | 2023-11-15 三 | 15.31 | 15.27 | 15.30 | 15.35 | 15.20 | 0.20% | 1.00% | 8088 | 1235万 | 12.37 | 25.7 | 25.33 | 109 | 邦基科技 | 2023-11-14 二 | 15.44 | 15.37 | 15.27 | 15.45 | 15.17 | -0.65% | 1.00% | 8100 | 1236万 | 12.34 | 25.65 | 25.28 | 110 | 邦基科技 | 2023-11-13 一 | 15.20 | 15.21 | 15.37 | 15.40 | 15.18 | 1.05% | 1.30% | 10537 | 1612万 | 12.42 | 25.82 | 25.45 | 111 | 邦基科技 | 2023-11-10 五 | 15.09 | 15.27 | 15.21 | 15.27 | 15.05 | -0.39% | 1.13% | 9105 | 1382万 | 12.29 | 25.55 | 25.18 | 112 | 邦基科技 | 2023-11-09 四 | 15.90 | 15.18 | 15.27 | 15.90 | 15.09 | 0.59% | 1.47% | 11857 | 1813万 | 12.34 | 25.65 | 25.28 | 113 | 邦基科技 | 2023-11-08 三 | 15.28 | 15.23 | 15.18 | 15.31 | 15.13 | -0.33% | 0.99% | 7990 | 1216万 | 12.27 | 25.5 | 25.14 | 114 | 邦基科技 | 2023-11-07 二 | 15.24 | 15.24 | 15.23 | 15.29 | 15.13 | -0.07% | 1.01% | 8132 | 1238万 | 12.31 | 25.59 | 25.22 | 115 | 邦基科技 | 2023-11-06 一 | 15.25 | 15.24 | 15.24 | 15.38 | 15.16 | 0.00% | 1.01% | 8204 | 1251万 | 12.32 | 25.6 | 25.23 | 116 | 邦基科技 | 2023-11-03 五 | 15.20 | 15.11 | 15.24 | 15.37 | 15.19 | 0.86% | 0.69% | 5599 | 857万 | 12.32 | 25.6 | 25.23 | 117 | 邦基科技 | 2023-11-02 四 | 15.29 | 15.25 | 15.11 | 15.34 | 15.09 | -0.92% | 0.84% | 6785 | 1030万 | 12.21 | 25.38 | 25.02 | 118 | 邦基科技 | 2023-11-01 三 | 15.15 | 15.03 | 15.25 | 15.29 | 14.92 | 1.46% | 0.99% | 7990 | 1212万 | 12.33 | 25.62 | 25.25 | 119 | 邦基科技 | 2023-10-31 二 | 14.96 | 14.93 | 15.03 | 15.05 | 14.86 | 0.67% | 1.25% | 10086 | 1508万 | 12.15 | 25.25 | 24.89 | 120 | 邦基科技 | 2023-10-30 一 | 14.98 | 14.94 | 14.93 | 15.08 | 14.90 | -0.07% | 1.45% | 11705 | 1753万 | 12.07 | 25.08 | 24.72 | 121 | 邦基科技 | 2023-10-27 五 | 14.57 | 14.58 | 14.94 | 14.98 | 14.48 | 2.47% | 1.47% | 11891 | 1761万 | 12.08 | 25.1 | 24.74 | 122 | 邦基科技 | 2023-10-26 四 | 14.62 | 14.62 | 14.58 | 14.66 | 14.27 | -0.27% | 1.19% | 9626 | 1393万 | 11.79 | 24.49 | 22.76 | 123 | 邦基科技 | 2023-10-25 三 | 14.43 | 14.34 | 14.62 | 14.71 | 14.40 | 1.95% | 1.26% | 10222 | 1488万 | 11.82 | 24.56 | 22.82 | 124 | 邦基科技 | 2023-10-24 二 | 14.16 | 14.11 | 14.34 | 14.45 | 14.14 | 1.63% | 1.88% | 15179 | 2172万 | 11.59 | 24.09 | 22.38 | 125 | 邦基科技 | 2023-10-23 一 | 14.53 | 14.53 | 14.11 | 14.67 | 14.03 | -2.89% | 1.19% | 9648 | 1373万 | 11.41 | 23.7 | 22.03 | 126 | 邦基科技 | 2023-10-20 五 | 14.73 | 14.79 | 14.53 | 14.92 | 14.26 | -1.76% | 1.12% | 9085 | 1330万 | 11.74 | 24.41 | 22.68 | 127 | 邦基科技 | 2023-10-19 四 | 14.90 | 14.95 | 14.79 | 15.13 | 14.70 | -1.07% | 0.81% | 6568 | 981万 | 11.96 | 24.85 | 23.09 | 128 | 邦基科技 | 2023-10-18 三 | 15.11 | 15.00 | 14.95 | 15.11 | 14.86 | -0.33% | 1.33% | 5567 | 833万 | 6.28 | 25.12 | 23.34 | 129 | 邦基科技 | 2023-10-17 二 | 15.14 | 15.15 | 15.00 | 15.22 | 14.96 | -0.99% | 0.98% | 4098 | 616万 | 6.3 | 25.2 | 23.42 | 130 | 邦基科技 | 2023-10-16 一 | 15.12 | 15.15 | 15.15 | 15.21 | 15.06 | 0.00% | 1.07% | 4483 | 678万 | 6.36 | 25.45 | 23.65 | 131 | 邦基科技 | 2023-10-13 五 | 15.40 | 15.37 | 15.15 | 15.40 | 15.05 | -1.43% | 2.27% | 9514 | 1442万 | 6.36 | 25.45 | 23.65 | 132 | 邦基科技 | 2023-10-12 四 | 15.43 | 15.45 | 15.37 | 15.51 | 15.21 | -0.52% | 1.50% | 6311 | 968万 | 6.46 | 25.82 | 23.99 | 133 | 邦基科技 | 2023-10-11 三 | 15.58 | 15.54 | 15.45 | 15.63 | 15.39 | -0.58% | 1.09% | 4594 | 710万 | 6.49 | 25.96 | 24.12 | 134 | 邦基科技 | 2023-10-10 二 | 15.60 | 15.60 | 15.54 | 15.70 | 15.48 | -0.38% | 1.58% | 6626 | 1031万 | 6.53 | 26.11 | 24.26 | 135 | 邦基科技 | 2023-10-09 一 | 15.91 | 15.86 | 15.60 | 15.91 | 15.60 | -1.64% | 2.44% | 10245 | 1608万 | 6.55 | 26.21 | 24.35 | 136 | 邦基科技 | 2023-09-28 四 | 15.80 | 15.76 | 15.86 | 15.94 | 15.64 | 0.63% | 1.23% | 5181 | 817万 | 6.66 | 26.64 | 24.76 | 137 | 邦基科技 | 2023-09-27 三 | 15.80 | 15.72 | 15.76 | 16.00 | 15.65 | 0.25% | 1.67% | 7021 | 1114万 | 6.62 | 26.48 | 24.6 | 138 | 邦基科技 | 2023-09-26 二 | 15.81 | 15.84 | 15.72 | 15.95 | 15.71 | -0.76% | 0.64% | 2687 | 424万 | 6.6 | 26.41 | 24.54 | 139 | 邦基科技 | 2023-09-25 一 | 15.71 | 15.75 | 15.84 | 16.00 | 15.71 | 0.57% | 1.31% | 5504 | 874万 | 6.65 | 26.61 | 24.73 | 140 | 邦基科技 | 2023-09-22 五 | 15.55 | 15.55 | 15.75 | 15.78 | 15.38 | 1.29% | 1.40% | 5883 | 917万 | 6.62 | 26.46 | 24.59 | 141 | 邦基科技 | 2023-09-21 四 | 15.93 | 15.98 | 15.55 | 16.15 | 15.52 | -2.69% | 2.77% | 11643 | 1831万 | 6.53 | 26.12 | 24.27 | 142 | 邦基科技 | 2023-09-20 三 | 15.82 | 15.94 | 15.98 | 16.24 | 15.82 | 0.25% | 2.73% | 11459 | 1842万 | 6.71 | 26.85 | 24.94 | 143 | 邦基科技 | 2023-09-19 二 | 16.25 | 16.08 | 15.94 | 16.25 | 15.92 | -0.87% | 0.98% | 4136 | 661万 | 6.69 | 26.78 | 24.88 | 144 | 邦基科技 | 2023-09-18 一 | 15.76 | 15.80 | 16.08 | 16.18 | 15.73 | 1.77% | 1.91% | 8009 | 1284万 | 6.75 | 27.01 | 25.1 | 145 | 邦基科技 | 2023-09-15 五 | 15.83 | 15.83 | 15.80 | 15.89 | 15.74 | -0.19% | 1.07% | 4503 | 712万 | 6.64 | 26.54 | 24.66 | 146 | 邦基科技 | 2023-09-14 四 | 16.01 | 16.01 | 15.83 | 16.03 | 15.75 | -1.12% | 1.81% | 7601 | 1205万 | 6.65 | 26.59 | 24.71 | 147 | 邦基科技 | 2023-09-13 三 | 16.35 | 16.41 | 16.01 | 16.40 | 15.91 | -2.44% | 3.43% | 14399 | 2319万 | 6.72 | 26.9 | 24.99 | 148 | 邦基科技 | 2023-09-12 二 | 16.20 | 16.26 | 16.41 | 16.74 | 16.20 | 0.92% | 3.40% | 14282 | 2351万 | 6.89 | 27.57 | 25.62 | 149 | 邦基科技 | 2023-09-11 一 | 16.30 | 16.26 | 16.26 | 16.45 | 16.19 | 0.00% | 1.68% | 7071 | 1153万 | 6.83 | 27.32 | 25.38 | 150 | 邦基科技 | 2023-09-08 五 | 16.17 | 16.24 | 16.26 | 16.39 | 16.17 | 0.12% | 1.10% | 4602 | 749万 | 6.83 | 27.32 | 25.38 | 151 | 邦基科技 | 2023-09-07 四 | 16.46 | 16.54 | 16.24 | 16.55 | 16.24 | -1.81% | 1.43% | 5999 | 982万 | 6.82 | 27.28 | 25.35 | 152 | 邦基科技 | 2023-09-06 三 | 16.33 | 16.40 | 16.54 | 16.55 | 16.32 | 0.85% | 1.84% | 7709 | 1270万 | 6.95 | 27.79 | 25.82 | 153 | 邦基科技 | 2023-09-05 二 | 16.50 | 16.56 | 16.40 | 16.50 | 16.32 | -0.97% | 1.38% | 5792 | 949万 | 6.89 | 27.55 | 25.6 | 154 | 邦基科技 | 2023-09-04 一 | 16.51 | 16.48 | 16.56 | 16.62 | 16.36 | 0.49% | 2.01% | 8430 | 1388万 | 6.96 | 27.82 | 25.85 | 155 | 邦基科技 | 2023-09-01 五 | 16.43 | 16.35 | 16.48 | 16.56 | 16.36 | 0.80% | 2.20% | 9258 | 1527万 | 6.92 | 27.69 | 25.73 | 156 | 邦基科技 | 2023-08-31 四 | 16.31 | 16.31 | 16.35 | 16.45 | 16.14 | 0.25% | 1.67% | 7026 | 1143万 | 6.87 | 27.47 | 25.52 | 157 | 邦基科技 | 2023-08-30 三 | 16.39 | 16.45 | 16.31 | 16.63 | 16.25 | -0.85% | 2.82% | 11846 | 1946万 | 6.85 | 27.4 | 25.46 | 158 | 邦基科技 | 2023-08-29 二 | 15.87 | 15.98 | 16.45 | 16.49 | 15.80 | 2.94% | 4.69% | 19715 | 3213万 | 6.91 | 27.64 | 25.68 | 159 | 邦基科技 | 2023-08-28 一 | 16.63 | 16.02 | 15.98 | 16.65 | 15.70 | -0.25% | 5.46% | 22934 | 3695万 | 6.71 | 26.85 | 24.94 | 160 | 邦基科技 | 2023-08-25 五 | 16.08 | 16.18 | 16.02 | 16.63 | 15.99 | -0.99% | 5.00% | 20990 | 3430万 | 6.73 | 26.91 | 25.01 | 161 | 邦基科技 | 2023-08-23 三 | 16.16 | 16.19 | 16.04 | 16.27 | 15.95 | -0.93% | 1.80% | 7548 | 1214万 | 6.74 | 26.95 | 23.01 | 162 | 邦基科技 | 2023-08-22 二 | 16.39 | 16.32 | 16.19 | 16.44 | 15.80 | -0.80% | 3.91% | 16428 | 2650万 | 6.8 | 27.2 | 23.23 |
|
行情刷新 | 流通股东
|