邦基科技

603151
🏛️ 中国 →
25.37
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 25.68 26.11 25.68 26.07 122.7K
09:35 26.00 26.06 25.71 25.83 70.9K
09:40 25.85 25.88 25.70 25.83 99.6K
09:45 25.83 25.89 25.80 25.81 19.4K
09:50 25.81 25.84 25.76 25.83 34.7K
09:55 25.84 25.87 25.73 25.73 50.1K
10:00 25.73 25.73 25.22 25.22 187.7K
10:05 25.22 25.46 25.21 25.39 73.9K
10:10 25.40 25.43 25.23 25.27 72.7K
10:15 25.29 25.63 25.29 25.61 109.0K
10:20 25.57 25.72 25.57 25.71 34.2K
10:25 25.71 25.77 25.56 25.58 47.1K
10:30 25.60 25.68 25.55 25.63 19.0K
10:35 25.63 25.64 25.59 25.59 7.0K
10:40 25.59 25.59 25.52 25.52 24.0K
10:45 25.52 25.55 25.51 25.52 13.3K
10:50 25.53 25.61 25.53 25.60 20.6K
10:55 25.59 25.65 25.59 25.65 7.2K
11:00 25.65 25.70 25.63 25.68 21.1K
11:05 25.67 25.67 25.56 25.60 38.0K
11:10 25.61 25.61 25.57 25.60 11.4K
11:15 25.60 25.67 25.60 25.65 13.7K
11:20 25.67 25.78 25.67 25.69 18.9K
11:25 25.68 25.74 25.68 25.68 18.8K
13:00 25.66 25.97 25.66 25.86 91.7K
13:05 25.86 25.86 25.73 25.76 12.7K
13:10 25.75 25.78 25.70 25.75 35.1K
13:15 25.80 25.84 25.80 25.82 9.5K
13:20 25.82 25.82 25.77 25.81 23.2K
13:25 25.78 25.79 25.77 25.79 7.4K
13:30 25.79 25.83 25.75 25.79 27.4K
13:35 25.78 25.79 25.70 25.75 28.3K
13:40 25.76 25.80 25.75 25.80 9.2K
13:45 25.80 25.86 25.78 25.81 27.9K
13:50 25.86 25.86 25.78 25.83 11.9K
13:55 25.80 25.80 25.72 25.75 23.7K
14:00 25.77 25.84 25.77 25.80 19.4K
14:05 25.79 25.81 25.78 25.80 21.6K
14:10 25.77 25.80 25.76 25.79 11.9K
14:15 25.80 25.81 25.79 25.79 18.9K
14:20 25.80 25.80 25.72 25.74 19.9K
14:25 25.75 25.75 25.68 25.68 39.5K
14:30 25.68 25.71 25.64 25.70 38.7K
14:35 25.70 25.71 25.69 25.70 29.6K
14:40 25.71 25.73 25.69 25.69 56.3K
14:45 25.69 25.80 25.67 25.75 130.9K
14:50 25.73 25.78 25.72 25.77 46.9K
14:55 25.75 25.76 25.70 25.74 52.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 25.10 25.89 25.10 25.37 1.7M
2025-09-29 25.10 25.28 24.44 25.23 2.0M
2025-09-26 24.83 25.66 24.83 25.00 1.9M
2025-09-25 25.75 26.14 24.98 25.08 2.4M
2025-09-24 25.80 26.11 25.21 25.77 2.0M
2025-09-23 26.80 27.09 25.50 25.90 3.7M
2025-09-22 26.25 27.57 26.08 26.88 3.4M
2025-09-19 26.22 26.88 26.00 26.05 3.5M
2025-09-18 28.26 28.33 26.10 26.48 6.7M
2025-09-17 30.65 30.75 28.00 28.21 6.3M
2025-09-16 29.18 31.36 29.18 30.77 5.4M
2025-09-15 29.15 30.25 28.83 29.90 7.1M
2025-09-12 28.80 30.16 27.60 29.71 10.0M
2025-09-11 26.10 28.40 26.10 28.40 5.3M
2025-09-10 25.25 26.06 24.83 25.82 2.9M
2025-09-09 25.59 26.25 24.81 25.07 2.6M
2025-09-08 25.00 26.43 24.96 25.86 4.3M
2025-09-05 24.66 24.97 24.01 24.97 2.5M
2025-09-04 25.10 25.61 24.35 24.62 3.2M
2025-09-03 25.85 25.88 24.72 24.81 3.0M
2025-09-02 26.46 26.83 25.31 25.87 8.0M
2025-09-01 24.08 26.43 23.81 26.43 10.3M
2025-08-29 24.00 24.36 23.97 24.03 1.7M
2025-08-28 25.10 25.10 23.40 24.21 4.5M
2025-08-27 26.79 26.81 25.07 25.12 5.3M
2025-08-26 25.65 28.20 25.05 27.04 7.2M
2025-08-25 24.76 25.65 24.07 25.65 4.6M
2025-08-22 24.80 25.20 24.05 24.27 2.6M
2025-08-21 24.14 25.30 24.10 24.68 4.6M
2025-08-20 23.52 24.28 23.52 24.14 2.5M
2025-08-19 23.72 24.06 23.50 23.78 2.8M
2025-08-18 23.84 24.28 23.66 23.79 2.4M
2025-08-15 23.62 24.07 23.53 23.73 2.0M
2025-08-14 24.80 24.92 23.66 23.70 3.6M
2025-08-13 24.34 25.20 24.10 24.90 3.9M
2025-08-12 24.57 24.62 24.10 24.19 1.9M
2025-08-11 24.16 24.58 24.09 24.56 2.6M
2025-08-08 24.49 24.79 24.09 24.36 2.6M
2025-08-07 24.78 24.78 24.31 24.54 1.8M
2025-08-06 24.61 24.63 23.16 24.53 3.2M
2025-08-05 24.83 25.19 24.11 24.63 3.3M
2025-08-04 24.66 25.19 24.40 24.80 2.9M
2025-08-01 24.76 24.96 24.20 24.70 3.2M
2025-07-31 24.42 24.70 24.00 24.33 3.0M
2025-07-30 24.95 25.96 24.70 24.84 4.4M
2025-07-29 25.29 25.33 24.53 24.78 3.6M
2025-07-28 25.40 25.64 24.70 25.25 4.8M
2025-07-25 26.30 26.75 24.90 24.90 6.4M
2025-07-24 25.52 27.30 25.36 25.76 8.1M
2025-07-23 27.39 29.15 25.98 26.66 10.5M
2025-07-22 24.59 27.05 24.32 26.50 10.5M
2025-07-21 22.47 24.59 22.06 24.59 5.5M
2025-07-18 21.80 22.49 21.62 22.35 3.4M
2025-07-17 22.09 22.20 21.70 21.84 2.2M
2025-07-16 22.16 22.50 21.80 22.02 2.3M
2025-07-15 22.70 22.98 22.04 22.26 3.9M
2025-07-14 23.50 23.50 22.88 22.92 4.9M
2025-07-11 22.50 24.32 22.34 23.75 8.3M
2025-07-10 22.62 24.61 22.00 23.05 10.8M
2025-07-09 21.48 23.10 20.96 22.63 8.3M
2025-07-08 21.98 22.27 20.93 21.35 5.7M
2025-07-07 21.31 21.75 20.80 21.41 5.5M
2025-07-04 21.80 22.37 20.80 21.61 9.6M
2025-07-03 19.76 21.48 19.74 21.48 7.7M
2025-07-02 20.26 20.49 19.25 19.53 5.8M
2025-07-01 20.15 20.43 19.50 20.26 8.5M
2025-06-30 20.87 22.00 19.80 20.20 12.0M
2025-06-27 19.83 21.92 19.83 20.47 14.1M
2025-06-26 20.67 20.67 19.01 19.93 9.5M
2025-06-25 22.22 22.80 20.22 20.77 12.7M
2025-06-24 20.68 22.31 20.31 22.31 9.7M
2025-06-23 21.00 21.26 19.48 20.28 14.5M
2025-06-20 19.68 21.89 19.68 21.35 18.2M
2025-06-19 22.78 22.78 19.65 19.90 22.1M
2025-06-18 20.71 20.71 20.71 20.71 1.0M
2025-06-17 18.83 18.83 18.18 18.83 6.0M
2025-06-04 15.82 17.12 15.51 17.12 6.4M
2025-06-03 15.01 15.75 14.92 15.56 3.6M
2025-05-30 14.90 15.22 14.90 15.00 1.8M
2025-05-29 14.97 15.00 14.75 14.95 2.7M
2025-05-28 15.19 15.21 14.85 14.99 2.2M
2025-05-27 15.15 15.30 15.00 15.12 1.7M
2025-05-26 15.20 15.48 15.00 15.14 2.6M
2025-05-23 14.99 15.42 14.90 15.29 3.1M
2025-05-22 15.65 15.85 14.96 14.99 3.9M
2025-05-21 15.43 15.75 15.34 15.62 2.1M
2025-05-20 15.19 15.55 15.10 15.48 1.9M
2025-05-19 14.90 15.21 14.80 15.19 2.0M
2025-05-16 14.50 14.97 14.50 14.93 1.9M
2025-05-15 14.45 14.69 14.42 14.64 1.8M
2025-05-14 14.72 14.72 14.28 14.45 2.3M
2025-05-13 14.50 14.87 14.50 14.72 2.3M
2025-05-12 14.66 14.75 14.48 14.59 3.1M
2025-05-09 14.63 15.05 14.55 14.57 3.0M
2025-05-08 14.70 14.85 14.45 14.63 3.4M
2025-05-07 14.20 14.85 14.10 14.72 4.7M
2025-05-06 13.70 14.37 13.62 14.20 4.1M
2025-04-30 13.54 13.70 13.50 13.61 2.7M
2025-04-29 13.20 13.55 13.12 13.54 3.5M
2025-04-28 13.11 13.26 12.88 13.11 2.4M
2025-04-25 13.31 13.39 13.05 13.11 3.3M
2025-04-24 13.25 13.72 13.15 13.42 4.6M
2025-04-23 13.17 13.28 13.10 13.24 3.3M
2025-04-22 13.09 13.26 12.76 13.15 4.9M
2025-04-21 12.75 13.23 12.61 13.16 3.7M
2025-04-18 12.96 13.04 12.72 12.80 2.3M
2025-04-17 12.59 13.05 12.43 12.98 3.5M
2025-04-16 13.00 13.04 12.51 12.67 3.6M
2025-04-15 12.95 13.05 12.65 13.05 3.6M
2025-04-14 12.79 12.96 12.75 12.85 3.9M
2025-04-11 12.65 13.05 12.46 12.82 4.9M
2025-04-10 12.70 13.10 12.51 12.77 6.2M
2025-04-09 12.40 12.90 11.93 12.79 7.4M
2025-04-08 11.59 12.55 11.59 12.40 8.4M
2025-04-07 12.78 13.30 11.64 11.64 7.8M
2025-04-03 12.50 13.05 12.26 12.93 4.3M
2025-04-02 12.46 12.58 12.35 12.56 2.1M
2025-04-01 12.32 12.60 12.27 12.45 2.4M
2025-03-31 12.03 12.36 11.97 12.30 2.3M
2025-03-28 12.22 12.33 12.06 12.18 1.6M
2025-03-27 12.26 12.33 12.10 12.23 1.6M
2025-03-26 11.79 12.25 11.79 12.22 2.2M
2025-03-25 11.91 11.95 11.60 11.88 1.6M
2025-03-24 12.15 12.23 11.55 11.82 2.8M
2025-03-21 12.33 12.36 12.08 12.10 1.7M
2025-03-20 12.24 12.45 12.23 12.26 1.6M
2025-03-19 12.35 12.44 12.24 12.34 1.8M
2025-03-18 12.51 12.55 12.22 12.39 2.1M
2025-03-17 12.33 13.00 12.22 12.44 4.8M
2025-03-14 12.29 12.38 12.12 12.15 2.5M
2025-03-13 12.12 12.40 11.87 12.29 3.8M
2025-03-12 12.45 12.60 12.08 12.17 4.1M
2025-03-11 11.98 12.25 11.74 12.23 5.1M
2025-03-10 11.36 12.45 11.36 12.06 8.1M
2025-03-07 11.36 11.46 11.27 11.36 1.6M
2025-03-06 11.37 11.43 11.20 11.36 1.6M
2025-03-05 11.24 11.36 11.10 11.31 1.5M
2025-03-04 11.13 11.33 11.07 11.31 1.6M
2025-03-03 11.03 11.19 11.00 11.08 1.6M
2025-02-28 11.19 11.20 10.91 10.96 1.4M
2025-02-27 11.12 11.28 10.93 11.15 1.9M
2025-02-26 11.20 11.30 11.10 11.18 1.6M
2025-02-25 11.43 11.45 11.07 11.12 2.4M
2025-02-24 11.30 11.56 11.23 11.48 2.7M
2025-02-21 11.26 11.33 11.14 11.18 1.5M
2025-02-20 11.12 11.28 11.12 11.27 1.5M
2025-02-19 11.00 11.31 11.00 11.16 2.0M
2025-02-18 11.55 11.55 11.01 11.08 3.1M
2025-02-17 11.47 11.81 11.42 11.51 2.7M
2025-02-14 11.21 11.50 11.16 11.45 3.0M
2025-02-13 11.03 11.43 11.00 11.25 3.5M
2025-02-12 10.90 11.03 10.81 11.03 1.9M
2025-02-11 11.08 11.16 10.89 10.90 2.0M
2025-02-10 11.03 11.19 11.01 11.06 2.2M
2025-02-07 11.05 11.15 10.98 11.04 2.9M
2025-02-06 11.00 11.28 10.91 11.06 2.7M
2025-02-05 10.90 11.05 10.76 11.05 2.6M
2025-01-27 10.75 11.13 10.75 10.87 2.4M
2025-01-24 11.05 11.22 10.79 10.90 2.8M
2025-01-23 10.86 11.48 10.84 11.00 3.9M
2025-01-22 10.75 10.95 10.67 10.79 2.6M
2025-01-21 10.70 11.15 10.64 10.86 5.3M
2025-01-20 10.50 11.04 9.81 10.96 10.8M
2025-01-17 11.83 12.38 10.65 10.90 14.4M
2025-01-16 11.76 11.84 11.50 11.81 4.9M
2025-01-15 11.07 11.93 11.07 11.87 8.0M
2025-01-14 10.60 11.20 10.51 11.14 5.4M
2025-01-13 9.99 10.62 9.72 10.58 4.5M
2025-01-10 10.00 10.11 9.95 9.98 1.5M
2025-01-09 10.31 10.31 10.02 10.04 1.5M
2025-01-08 10.15 10.45 9.90 10.31 3.2M
2025-01-07 9.62 10.53 9.54 10.22 3.5M
2025-01-06 9.70 9.81 9.08 9.63 1.7M
2025-01-03 10.05 10.11 9.61 9.66 2.3M
2025-01-02 10.01 10.42 9.95 10.06 1.8M