邦彦技术(688132)股票信息
| 股票代码 | 688132 |
| 股票名称 | 邦彦技术 |
| 最新价/元 | 15.37 |
| 涨跌额/元 | -0.78 |
| 涨跌幅/% | -4.83 |
| 买入/元 | 15.37 |
| 卖出/元 | 15.38 |
| 昨收/元 | 16.15 |
| 今开/元 | 16.16 |
| 最高/元 | 16.24 |
| 最低/元 | 15.23 |
| 成交量/手 | 20756.82 |
| 成交额/万 | 3255.75 |
| 股净值/元 | -45.21 |
| 市净率 | 1.52 |
| 总市值/万 | 233970.14 |
| 流通值/万 | 166757.92 |
| 换手率/% | 1.91 |
| 入市日期 | 2022-09-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
邦彦技术(688132)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 | 16.16 | 15.37 | -0.78 | -4.83 | 20756.82 | 3255.75 | 1.91 |
| 2024-10-10 | 16.58 | 16.15 | -0.25 | -1.52 | 23779.38 | 3913.72 | 2.19 |
| 2024-10-09 | 18.00 | 16.40 | -2.50 | -13.23 | 32929.08 | 5673.55 | 3.04 |
| 2024-10-08 | 18.81 | 18.90 | 2.33 | 14.06 | 58180.99 | 10624.78 | 5.36 |
| 2024-09-30 | 14.96 | 16.57 | 2.09 | 14.43 | 35114.64 | 5490.74 | 3.24 |
| 2024-09-27 | 13.71 | 14.48 | 0.83 | 6.08 | 13904.48 | 1939.71 | 1.28 |
| 2024-09-26 | 13.13 | 13.65 | 0.43 | 3.25 | 11736.39 | 1567.61 | 1.08 |
| 2024-09-25 | 13.05 | 13.22 | 0.24 | 1.85 | 13818.09 | 1822.13 | 1.27 |
| 2024-09-24 | 12.41 | 12.98 | 0.50 | 4.01 | 11778.72 | 1498.90 | 1.09 |
| 2024-09-23 | 12.20 | 12.48 | 0.20 | 1.63 | 7842.49 | 970.60 | 0.72 |
| 2024-09-20 | 12.23 | 12.28 | 0.07 | 0.57 | 7298.12 | 889.13 | 0.68 |
| 2024-09-19 | 12.18 | 12.21 | 0.05 | 0.41 | 7704.56 | 943.14 | 0.72 |
| 2024-09-18 | 12.41 | 12.16 | -0.36 | -2.88 | 9313.08 | 1125.97 | 0.87 |
| 2024-09-13 | 12.79 | 12.52 | -0.35 | -2.72 | 8053.78 | 1010.86 | 0.75 |
| 2024-09-12 | 12.90 | 12.87 | -0.09 | -0.69 | 5278.59 | 680.45 | 0.49 |
| 2024-09-11 | 12.91 | 12.96 | 0.00 | 0.00 | 6082.38 | 781.23 | 0.57 |
| 2024-09-10 | 12.74 | 12.96 | 0.14 | 1.09 | 5655.31 | 725.72 | 0.53 |
| 2024-09-09 | 12.78 | 12.82 | 0.01 | 0.08 | 9269.74 | 1178.68 | 0.87 |
| 2024-09-06 | 13.42 | 12.81 | -0.61 | -4.55 | 16179.94 | 2104.77 | 1.51 |
| 2024-09-05 | 13.29 | 13.42 | 0.14 | 1.05 | 6337.03 | 849.49 | 0.59 |
| 2024-09-04 | 13.29 | 13.28 | -0.14 | -1.04 | 7220.77 | 958.21 | 0.68 |
| 2024-09-03 | 13.25 | 13.42 | 0.02 | 0.15 | 7353.25 | 987.36 | 0.69 |
| 2024-09-02 | 13.87 | 13.40 | -0.60 | -4.29 | 16212.60 | 2199.63 | 1.52 |
| 2024-08-30 | 13.81 | 14.00 | 0.19 | 1.38 | 14857.88 | 2066.76 | 1.39 |
| 2024-08-29 | 13.41 | 13.81 | 0.26 | 1.92 | 10640.72 | 1447.66 | 0.99 |
| 2024-08-28 | 13.28 | 13.55 | -0.05 | -0.37 | 16404.37 | 2189.08 | 1.53 |
| 2024-08-27 | 13.78 | 13.60 | -0.23 | -1.66 | 6327.93 | 862.22 | 0.59 |
| 2024-08-26 | 13.88 | 13.83 | -0.16 | -1.14 | 8033.03 | 1110.46 | 0.75 |
| 2024-08-23 | 13.98 | 13.99 | -0.06 | -0.43 | 5619.12 | 778.32 | 0.52 |
| 2024-08-22 | 14.11 | 14.05 | -0.13 | -0.92 | 4111.14 | 578.58 | 0.38 |
| 2024-08-21 | 14.02 | 14.18 | 0.04 | 0.28 | 3567.91 | 503.81 | 0.33 |
| 2024-08-20 | 14.35 | 14.14 | -0.34 | -2.35 | 9925.72 | 1401.05 | 0.92 |
| 2024-08-19 | 14.45 | 14.48 | 0.03 | 0.21 | 8990.63 | 1292.64 | 0.84 |
| 2024-08-16 | 14.48 | 14.45 | -0.05 | -0.35 | 9547.28 | 1380.44 | 0.89 |
| 2024-08-15 | 14.69 | 14.50 | -0.32 | -2.16 | 10775.96 | 1566.75 | 1.00 |
| 2024-08-14 | 15.10 | 14.82 | -0.38 | -2.50 | 7722.52 | 1143.52 | 0.72 |
| 2024-08-13 | 15.29 | 15.20 | -0.22 | -1.43 | 9551.70 | 1440.68 | 0.89 |
| 2024-08-12 | 15.68 | 15.42 | -0.40 | -2.53 | 10308.90 | 1580.67 | 0.96 |
| 2024-08-09 | 15.90 | 15.82 | -0.08 | -0.50 | 6992.85 | 1099.73 | 0.65 |
| 2024-08-08 | 16.53 | 15.90 | -0.85 | -5.08 | 12111.83 | 1937.15 | 1.13 |
| 2024-08-07 | 16.60 | 16.75 | 0.25 | 1.52 | 8737.64 | 1454.38 | 0.81 |
| 2024-08-06 | 16.45 | 16.50 | 0.05 | 0.30 | 7786.80 | 1275.79 | 0.72 |
| 2024-08-05 | 17.03 | 16.45 | -0.76 | -4.42 | 11598.54 | 1915.94 | 1.08 |
| 2024-08-02 | 17.28 | 17.21 | -0.13 | -0.75 | 10381.07 | 1785.57 | 0.97 |
| 2024-08-01 | 17.10 | 17.34 | 0.14 | 0.81 | 12473.55 | 2167.85 | 1.16 |
| 2024-07-31 | 16.63 | 17.20 | 0.45 | 2.69 | 6385.58 | 1085.50 | 0.59 |
| 2024-07-30 | 16.77 | 16.75 | -0.07 | -0.42 | 4435.36 | 736.45 | 0.41 |
| 2024-07-29 | 16.88 | 16.82 | -0.06 | -0.36 | 6106.00 | 1019.76 | 0.57 |
| 2024-07-26 | 16.28 | 16.88 | 0.58 | 3.56 | 6728.85 | 1124.59 | 0.63 |
| 2024-07-25 | 16.36 | 16.30 | -0.06 | -0.37 | 4255.00 | 689.94 | 0.40 |
| 2024-07-24 | 16.74 | 16.36 | -0.38 | -2.27 | 4616.06 | 757.56 | 0.43 |
| 2024-07-23 | 17.28 | 16.74 | -0.40 | -2.33 | 5476.67 | 921.72 | 0.51 |
| 2024-07-22 | 16.85 | 17.14 | 0.44 | 2.64 | 5932.87 | 1010.22 | 0.55 |
| 2024-07-19 | 16.33 | 16.70 | 0.37 | 2.27 | 5727.14 | 953.81 | 0.53 |
| 2024-07-18 | 16.34 | 16.33 | -0.05 | -0.31 | 5575.75 | 893.07 | 0.52 |
| 2024-07-17 | 16.37 | 16.38 | -0.04 | -0.24 | 4383.73 | 714.74 | 0.41 |
| 2024-07-16 | 16.35 | 16.42 | 0.07 | 0.43 | 4845.86 | 786.94 | 0.45 |
| 2024-07-15 | 16.80 | 16.35 | -0.55 | -3.25 | 5244.35 | 861.91 | 0.49 |
| 2024-07-12 | 16.77 | 16.90 | 0.04 | 0.24 | 3753.75 | 630.53 | 0.35 |
| 2024-07-11 | 16.51 | 16.86 | 0.46 | 2.81 | 7394.07 | 1239.02 | 0.69 |
| 2024-07-10 | 16.16 | 16.40 | 0.20 | 1.24 | 5340.88 | 872.17 | 0.50 |
| 2024-07-09 | 15.87 | 16.20 | 0.27 | 1.70 | 5353.70 | 856.29 | 0.50 |
| 2024-07-08 | 16.33 | 15.93 | -0.63 | -3.80 | 7497.56 | 1201.19 | 0.70 |
| 2024-07-05 | 16.48 | 16.56 | 0.08 | 0.49 | 5156.99 | 843.91 | 0.48 |
| 2024-07-04 | 17.03 | 16.48 | -0.58 | -3.40 | 6683.15 | 1105.06 | 0.62 |
| 2024-07-03 | 17.48 | 17.06 | -0.39 | -2.24 | 4688.59 | 808.24 | 0.44 |
| 2024-07-02 | 17.14 | 17.45 | 0.17 | 0.98 | 5941.51 | 1032.89 | 0.55 |
| 2024-07-01 | 17.23 | 17.28 | -0.07 | -0.40 | 15114.65 | 2562.89 | 1.41 |
| 2024-06-28 | 16.89 | 17.35 | 0.41 | 2.42 | 8096.12 | 1411.66 | 0.75 |
| 2024-06-27 | 17.00 | 16.94 | -0.17 | -0.99 | 6627.97 | 1134.13 | 0.62 |
| 2024-06-26 | 17.00 | 17.11 | 0.11 | 0.65 | 14007.48 | 2349.68 | 1.30 |
| 2024-06-25 | 17.00 | 17.00 | -0.13 | -0.76 | 9929.06 | 1676.70 | 0.92 |
| 2024-06-24 | 17.93 | 17.13 | -0.96 | -5.31 | 10935.86 | 1904.29 | 1.02 |
| 2024-06-21 | 18.05 | 18.09 | -0.12 | -0.66 | 8305.80 | 1492.33 | 0.77 |
| 2024-06-20 | 17.53 | 18.21 | 0.48 | 2.71 | 15800.15 | 2872.81 | 1.47 |
| 2024-06-19 | 17.72 | 17.73 | -0.11 | -0.62 | 7353.08 | 1311.17 | 0.68 |
| 2024-06-18 | 17.67 | 17.84 | 0.20 | 1.13 | 10694.59 | 1888.97 | 1.00 |
| 2024-06-17 | 18.41 | 17.64 | -0.86 | -4.65 | 18540.53 | 3291.10 | 1.73 |
| 2024-06-14 | 18.75 | 18.50 | -0.09 | -0.48 | 7768.11 | 1432.06 | 0.72 |
| 2024-06-13 | 18.30 | 18.59 | 0.22 | 1.20 | 11070.95 | 2049.20 | 1.03 |
| 2024-06-12 | 17.64 | 18.37 | 0.73 | 4.14 | 18551.50 | 3386.14 | 1.73 |
| 2024-06-11 | 17.50 | 17.64 | 0.30 | 1.73 | 5756.91 | 996.02 | 0.54 |
| 2024-06-07 | 17.32 | 17.34 | 0.00 | 0.00 | 7136.86 | 1237.03 | 0.66 |
| 2024-06-06 | 18.42 | 17.34 | -1.21 | -6.52 | 13783.13 | 2438.35 | 1.28 |
| 2024-06-05 | 18.54 | 18.55 | 0.01 | 0.05 | 7875.54 | 1465.01 | 0.73 |
| 2024-06-04 | 18.50 | 18.54 | 0.00 | 0.00 | 9769.62 | 1778.08 | 0.91 |
| 2024-06-03 | 18.58 | 18.54 | 0.03 | 0.16 | 12031.16 | 2231.27 | 1.12 |
| 2024-05-31 | 17.86 | 18.51 | 0.67 | 3.76 | 9048.72 | 1657.75 | 0.84 |
| 2024-05-30 | 17.38 | 17.84 | 0.28 | 1.60 | 9688.27 | 1715.85 | 0.90 |
| 2024-05-29 | 17.48 | 17.56 | 0.18 | 1.04 | 6750.32 | 1187.17 | 0.63 |
| 2024-05-28 | 17.53 | 17.38 | -0.21 | -1.19 | 4925.18 | 860.87 | 0.46 |
| 2024-05-27 | 18.07 | 17.59 | -0.50 | -2.76 | 10115.44 | 1772.69 | 0.94 |
| 2024-05-24 | 18.09 | 18.09 | 0.00 | 0.00 | 5441.98 | 983.66 | 0.51 |
| 2024-05-23 | 18.18 | 18.09 | -0.12 | -0.66 | 8813.20 | 1603.92 | 0.82 |
| 2024-05-22 | 18.36 | 18.21 | -0.31 | -1.67 | 9501.17 | 1726.04 | 0.88 |
| 2024-05-21 | 17.65 | 18.52 | 0.71 | 3.99 | 18594.69 | 3401.03 | 1.73 |
| 2024-05-20 | 17.70 | 17.81 | -0.27 | -1.49 | 12100.07 | 2138.93 | 1.13 |
| 2024-05-17 | 17.43 | 18.08 | 0.49 | 2.79 | 11174.81 | 1995.90 | 1.04 |
| 2024-05-16 | 17.68 | 17.59 | -0.06 | -0.34 | 9891.07 | 1742.21 | 0.92 |
| 2024-05-15 | 17.79 | 17.65 | -0.24 | -1.34 | 6995.57 | 1238.30 | 0.65 |
日K线
周K线
月K线
