邦基科技(603151)股票信息
| 股票代码 | 603151 |
| 股票名称 | 邦基科技 |
| 最新价/元 | 9.92 |
| 涨跌额/元 | -0.28 |
| 涨跌幅/% | -2.75 |
| 买入/元 | 9.91 |
| 卖出/元 | 9.92 |
| 昨收/元 | 10.20 |
| 今开/元 | 10.15 |
| 最高/元 | 10.22 |
| 最低/元 | 9.86 |
| 成交量/手 | 18929.20 |
| 成交额/万 | 1898.25 |
| 股净值/元 | 19.87 |
| 市净率 | 1.37 |
| 总市值/万 | 166656.00 |
| 流通值/万 | 80185.34 |
| 换手率/% | 2.34 |
| 入市日期 | 2022-10-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
邦基科技(603151)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 10.15 | 9.92 | -0.28 | -2.75 | 18929.20 | 1898.25 | 2.34 |
| 2024-10-10 | 10.08 | 10.20 | 0.13 | 1.29 | 25247.70 | 2584.16 | 3.12 |
| 2024-10-09 | 10.82 | 10.07 | -1.12 | -10.01 | 48638.65 | 5053.81 | 6.02 |
| 2024-10-08 | 11.66 | 11.19 | 0.58 | 5.47 | 63801.05 | 7187.95 | 7.89 |
| 2024-09-30 | 10.12 | 10.61 | 0.87 | 8.93 | 62213.03 | 6407.28 | 7.70 |
| 2024-09-27 | 9.39 | 9.74 | 0.47 | 5.07 | 21114.35 | 2026.03 | 2.61 |
| 2024-09-26 | 9.07 | 9.27 | 0.20 | 2.21 | 28874.94 | 2653.91 | 3.57 |
| 2024-09-25 | 9.08 | 9.07 | 0.06 | 0.67 | 24748.00 | 2265.29 | 3.06 |
| 2024-09-24 | 8.82 | 9.01 | 0.22 | 2.50 | 15256.00 | 1364.99 | 1.89 |
| 2024-09-23 | 8.69 | 8.79 | 0.10 | 1.15 | 8051.30 | 706.82 | 1.00 |
| 2024-09-20 | 8.84 | 8.69 | -0.13 | -1.47 | 10198.00 | 888.86 | 1.26 |
| 2024-09-19 | 8.61 | 8.82 | 0.30 | 3.52 | 14965.00 | 1313.05 | 1.85 |
| 2024-09-18 | 8.68 | 8.52 | -0.22 | -2.52 | 11859.70 | 1008.38 | 1.47 |
| 2024-09-13 | 8.94 | 8.74 | -0.20 | -2.24 | 9891.70 | 871.79 | 1.22 |
| 2024-09-12 | 8.95 | 8.94 | -0.07 | -0.78 | 18715.70 | 1679.49 | 2.32 |
| 2024-09-11 | 8.86 | 9.01 | 0.14 | 1.58 | 16931.00 | 1518.36 | 2.09 |
| 2024-09-10 | 8.83 | 8.87 | 0.09 | 1.03 | 8896.00 | 782.56 | 1.10 |
| 2024-09-09 | 8.69 | 8.78 | 0.07 | 0.80 | 9816.08 | 858.85 | 1.21 |
| 2024-09-06 | 8.91 | 8.71 | -0.20 | -2.25 | 11875.00 | 1043.83 | 1.47 |
| 2024-09-05 | 8.87 | 8.91 | 0.08 | 0.91 | 10445.00 | 927.93 | 1.29 |
| 2024-09-04 | 8.92 | 8.83 | -0.10 | -1.12 | 11354.00 | 1007.33 | 1.40 |
| 2024-09-03 | 8.93 | 8.93 | -0.01 | -0.11 | 13806.00 | 1234.51 | 1.71 |
| 2024-09-02 | 9.07 | 8.94 | -0.14 | -1.54 | 18682.35 | 1690.80 | 2.31 |
| 2024-08-30 | 9.03 | 9.08 | 0.05 | 0.55 | 27858.30 | 2521.79 | 3.45 |
| 2024-08-29 | 9.00 | 9.03 | 0.04 | 0.45 | 12004.00 | 1078.18 | 1.49 |
| 2024-08-28 | 8.85 | 8.99 | 0.10 | 1.13 | 13399.00 | 1206.09 | 1.66 |
| 2024-08-27 | 8.88 | 8.89 | -0.08 | -0.89 | 12526.00 | 1124.35 | 1.55 |
| 2024-08-26 | 8.82 | 8.97 | 0.17 | 1.93 | 12154.50 | 1086.83 | 1.50 |
| 2024-08-23 | 8.82 | 8.80 | -0.05 | -0.57 | 10680.90 | 938.56 | 1.32 |
| 2024-08-22 | 8.92 | 8.85 | -0.07 | -0.79 | 11856.18 | 1055.30 | 1.47 |
| 2024-08-21 | 8.97 | 8.92 | -0.04 | -0.45 | 12551.76 | 1117.80 | 1.55 |
| 2024-08-20 | 9.06 | 8.96 | -0.11 | -1.21 | 18413.76 | 1647.39 | 2.28 |
| 2024-08-19 | 9.14 | 9.07 | -0.16 | -1.73 | 24700.30 | 2248.06 | 3.06 |
| 2024-08-16 | 9.62 | 9.23 | -0.43 | -4.45 | 44831.48 | 4166.45 | 5.55 |
| 2024-08-15 | 9.86 | 9.66 | -0.52 | -5.11 | 57388.25 | 5456.43 | 7.10 |
| 2024-08-14 | 10.48 | 10.18 | -0.28 | -2.68 | 19228.04 | 1972.35 | 2.38 |
| 2024-08-13 | 10.50 | 10.46 | -0.14 | -1.32 | 19809.76 | 2064.95 | 2.45 |
| 2024-08-12 | 10.38 | 10.60 | 0.22 | 2.12 | 27394.00 | 2863.59 | 3.39 |
| 2024-08-09 | 10.52 | 10.38 | -0.21 | -1.98 | 38796.09 | 4109.80 | 4.80 |
| 2024-08-08 | 10.08 | 10.59 | 0.50 | 4.96 | 34770.85 | 3648.69 | 4.30 |
| 2024-08-07 | 10.20 | 10.09 | -0.11 | -1.08 | 7914.00 | 798.40 | 0.98 |
| 2024-08-06 | 10.02 | 10.20 | 0.27 | 2.72 | 9871.01 | 1001.56 | 1.22 |
| 2024-08-05 | 10.11 | 9.93 | -0.28 | -2.74 | 14223.00 | 1443.74 | 1.76 |
| 2024-08-02 | 10.10 | 10.21 | 0.00 | 0.00 | 13014.10 | 1340.66 | 1.61 |
| 2024-08-01 | 10.33 | 10.21 | 0.00 | 0.00 | 10915.00 | 1111.15 | 1.35 |
| 2024-07-31 | 9.98 | 10.21 | 0.33 | 3.34 | 13287.45 | 1339.62 | 1.64 |
| 2024-07-30 | 9.68 | 9.88 | 0.21 | 2.17 | 11196.00 | 1098.21 | 1.39 |
| 2024-07-29 | 9.78 | 9.67 | -0.11 | -1.13 | 12316.35 | 1194.93 | 1.52 |
| 2024-07-26 | 9.81 | 9.78 | -0.01 | -0.10 | 10020.00 | 979.41 | 1.24 |
| 2024-07-25 | 9.64 | 9.79 | 0.16 | 1.66 | 12074.04 | 1176.97 | 1.49 |
| 2024-07-24 | 9.96 | 9.63 | -0.26 | -2.63 | 11608.01 | 1127.69 | 1.44 |
| 2024-07-23 | 10.00 | 9.89 | -0.17 | -1.69 | 8707.00 | 872.52 | 1.08 |
| 2024-07-22 | 10.13 | 10.06 | -0.07 | -0.69 | 8565.50 | 857.87 | 1.06 |
| 2024-07-19 | 10.16 | 10.13 | 0.07 | 0.70 | 10132.18 | 1020.19 | 1.25 |
| 2024-07-18 | 10.05 | 10.06 | -0.04 | -0.40 | 13343.00 | 1330.93 | 1.65 |
| 2024-07-17 | 10.01 | 10.10 | 0.04 | 0.40 | 11696.00 | 1183.05 | 1.45 |
| 2024-07-16 | 10.12 | 10.06 | -0.06 | -0.59 | 11392.00 | 1146.66 | 1.41 |
| 2024-07-15 | 10.06 | 10.12 | 0.05 | 0.50 | 15565.00 | 1569.39 | 1.93 |
| 2024-07-12 | 10.14 | 10.07 | -0.04 | -0.40 | 17261.95 | 1755.74 | 2.14 |
| 2024-07-11 | 9.90 | 10.11 | 0.34 | 3.48 | 20037.50 | 2006.28 | 2.48 |
| 2024-07-10 | 9.96 | 9.77 | -0.19 | -1.91 | 19541.00 | 1908.25 | 2.42 |
| 2024-07-09 | 9.94 | 9.96 | -0.08 | -0.80 | 18001.30 | 1785.08 | 2.23 |
| 2024-07-08 | 10.78 | 10.04 | -0.75 | -6.95 | 28160.00 | 2880.99 | 3.48 |
| 2024-07-05 | 10.79 | 10.79 | 0.00 | 0.00 | 13753.00 | 1468.62 | 1.70 |
| 2024-07-04 | 11.36 | 10.79 | -0.55 | -4.85 | 11215.50 | 1230.95 | 1.39 |
| 2024-07-03 | 11.46 | 11.54 | 0.10 | 0.87 | 9530.00 | 1098.41 | 1.18 |
| 2024-07-02 | 11.56 | 11.44 | -0.10 | -0.87 | 11451.00 | 1313.26 | 1.42 |
| 2024-07-01 | 11.75 | 11.54 | 0.00 | 0.00 | 20130.00 | 2319.25 | 2.49 |
| 2024-06-28 | 11.42 | 11.54 | 0.12 | 1.05 | 10268.00 | 1195.51 | 1.27 |
| 2024-06-27 | 11.44 | 11.42 | -0.08 | -0.70 | 7004.00 | 804.35 | 0.87 |
| 2024-06-26 | 11.28 | 11.50 | 0.25 | 2.22 | 10084.95 | 1139.10 | 1.25 |
| 2024-06-25 | 11.24 | 11.25 | 0.13 | 1.17 | 7401.00 | 833.99 | 0.92 |
| 2024-06-24 | 11.62 | 11.12 | -0.56 | -4.80 | 10565.00 | 1191.78 | 1.31 |
| 2024-06-21 | 11.60 | 11.68 | 0.08 | 0.69 | 5510.00 | 642.12 | 0.68 |
| 2024-06-20 | 12.19 | 11.60 | -0.52 | -4.29 | 12549.00 | 1478.22 | 1.55 |
| 2024-06-19 | 12.09 | 12.12 | 0.02 | 0.17 | 6259.00 | 760.40 | 0.77 |
| 2024-06-18 | 12.17 | 12.10 | 0.08 | 0.67 | 6783.00 | 820.69 | 0.84 |
| 2024-06-17 | 12.16 | 12.02 | -0.27 | -2.20 | 9901.00 | 1204.08 | 1.22 |
| 2024-06-14 | 12.08 | 12.29 | 0.11 | 0.90 | 14127.70 | 1725.97 | 1.75 |
| 2024-06-13 | 12.51 | 12.18 | -0.28 | -2.25 | 10576.35 | 1292.64 | 1.31 |
| 2024-06-12 | 12.33 | 12.46 | 0.13 | 1.05 | 19233.18 | 2414.41 | 2.38 |
| 2024-06-11 | 12.34 | 12.33 | -0.01 | -0.08 | 7799.13 | 952.38 | 0.96 |
| 2024-06-07 | 11.96 | 12.34 | 0.42 | 3.52 | 14237.00 | 1744.29 | 1.76 |
| 2024-06-06 | 12.38 | 11.92 | -0.46 | -3.72 | 19611.00 | 2345.92 | 2.43 |
| 2024-06-05 | 12.75 | 12.38 | -0.37 | -2.90 | 13884.00 | 1737.74 | 1.72 |
| 2024-06-04 | 13.11 | 12.75 | -0.48 | -3.63 | 20947.00 | 2658.14 | 2.59 |
| 2024-06-03 | 13.02 | 13.23 | 0.11 | 0.84 | 15492.00 | 2046.79 | 1.92 |
| 2024-05-31 | 13.16 | 13.12 | 0.00 | 0.00 | 11981.00 | 1569.16 | 1.48 |
| 2024-05-30 | 13.22 | 13.12 | -0.05 | -0.38 | 13110.10 | 1734.50 | 1.62 |
| 2024-05-29 | 13.32 | 13.17 | -0.04 | -0.30 | 17559.35 | 2327.18 | 2.17 |
| 2024-05-28 | 13.45 | 13.21 | -0.37 | -2.73 | 26308.90 | 3505.23 | 3.25 |
| 2024-05-27 | 14.48 | 13.58 | -1.05 | -7.18 | 54831.90 | 7529.37 | 6.78 |
| 2024-05-24 | 14.30 | 14.63 | 0.03 | 0.21 | 53393.96 | 7813.43 | 6.61 |
| 2024-05-23 | 14.44 | 14.60 | -0.06 | -0.41 | 40099.00 | 5691.47 | 4.96 |
| 2024-05-22 | 14.12 | 14.66 | 0.44 | 3.09 | 29649.00 | 4225.87 | 3.67 |
| 2024-05-21 | 14.12 | 14.22 | 0.03 | 0.21 | 20148.35 | 2876.87 | 2.49 |
| 2024-05-20 | 13.79 | 14.19 | 0.45 | 3.28 | 18889.00 | 2678.13 | 2.34 |
| 2024-05-17 | 13.60 | 13.74 | 0.08 | 0.59 | 15412.76 | 2115.30 | 1.91 |
| 2024-05-16 | 13.84 | 13.66 | -0.01 | -0.07 | 14829.00 | 2041.27 | 1.83 |
| 2024-05-15 | 14.35 | 13.67 | -0.80 | -5.53 | 26821.25 | 3733.97 | 3.32 |
日K线
周K线
月K线
