邦基科技（603151）历史行情

以下为邦基科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	16.730	17.190	17.580	16.630	0.610	3.679%	192.90万	0.33亿	1.119%
2026-10-15	17.510	16.580	17.510	16.500	-1.090	-6.169%	3.16万	0.00亿	0.000%
2026-10-14	18.190	17.670	18.260	17.620	-0.600	-3.284%	1.54万	0.00亿	0.000%
2026-10-13	18.180	18.270	18.470	17.560	-0.030	-0.164%	2.21万	0.00亿	0.000%
2026-10-12	18.650	18.300	18.790	17.980	-0.490	-2.608%	2.74万	0.00亿	0.000%
2026-10-09	17.880	18.790	18.940	16.990	0.940	5.266%	4.39万	0.00亿	0.000%
2026-10-08	17.920	17.850	18.020	17.500	0.130	0.734%	2.63万	0.00亿	0.000%
2026-10-07	18.130	17.720	18.480	17.720	-0.420	-2.315%	299.79万	0.54亿	1.750%
2026-10-06	18.130	17.720	18.480	17.720	-0.420	-2.315%	299.79万	0.54亿	1.750%
2026-10-05	18.130	17.720	18.480	17.720	-0.420	-2.315%	299.79万	0.54亿	1.750%
2026-10-02	18.130	17.720	18.480	17.720	-0.420	-2.315%	299.79万	0.54亿	1.750%
2026-10-01	18.130	17.720	18.480	17.720	-0.420	-2.315%	299.79万	0.54亿	1.750%
2026-09-30	18.130	17.720	18.480	17.720	-0.420	-2.315%	3.00万	0.00亿	0.000%
2026-09-29	18.290	18.140	18.760	18.120	-0.520	-2.787%	3.17万	0.00亿	0.000%
2026-09-28	18.320	18.660	18.880	17.930	0.340	1.856%	5.25万	0.00亿	0.000%
2026-09-27	18.330	18.320	18.530	17.730	0.010	0.055%	394.82万	0.71亿	2.305%
2026-09-24	18.330	18.320	18.530	17.730	0.010	0.055%	3.95万	0.00亿	0.000%
2026-09-23	18.160	18.310	18.570	17.620	0.210	1.160%	4.43万	0.00亿	0.000%
2026-09-22	18.600	18.100	18.710	17.420	-0.250	-1.362%	6.28万	0.00亿	0.000%
2026-09-21	16.690	18.350	18.350	16.570	1.670	10.012%	4.25万	0.00亿	0.000%
2026-09-18	16.590	16.680	16.890	16.410	0.010	0.060%	2.54万	0.00亿	0.000%
2026-09-17	16.600	16.670	16.960	16.390	-0.140	-0.833%	3.54万	0.00亿	0.000%
2026-09-16	17.210	16.810	17.480	16.730	-0.570	-3.280%	3.61万	0.00亿	0.000%
2026-09-15	17.320	17.380	18.520	16.880	0.110	0.637%	5.54万	0.00亿	0.000%
2026-09-14	17.730	17.270	17.730	17.210	-0.470	-2.649%	2.74万	0.00亿	0.000%
2026-09-11	18.400	17.740	18.450	17.600	-0.660	-3.587%	4.83万	0.00亿	0.000%
2026-09-10	19.110	18.400	19.530	18.340	-0.900	-4.663%	4.99万	0.00亿	0.000%
2026-09-09	19.480	19.300	20.400	19.170	-0.050	-0.258%	8.66万	0.00亿	0.000%
2026-09-08	18.390	19.350	19.450	17.860	0.960	5.220%	9.95万	0.00亿	0.000%
2026-09-07	19.450	18.390	19.450	17.670	0.260	1.434%	11.33万	0.00亿	0.000%
2026-09-04	16.600	18.130	18.130	16.290	1.650	10.012%	5.75万	0.00亿	0.000%
2026-09-03	16.890	16.480	17.140	16.360	-0.510	-3.002%	3.06万	0.00亿	0.000%
2026-09-02	17.470	16.990	17.470	16.640	-0.310	-1.792%	3.70万	0.00亿	0.000%
2026-09-01	16.790	17.300	18.080	16.620	0.510	3.038%	7.87万	0.00亿	0.000%
2026-08-31	15.950	16.790	17.000	15.870	0.780	4.872%	5.75万	0.00亿	0.000%
2026-08-28	15.970	16.010	16.180	15.710	0.060	0.376%	3.11万	0.00亿	0.000%
2026-08-27	15.300	15.950	15.950	14.980	0.800	5.281%	3.75万	0.00亿	0.000%
2026-08-26	15.160	15.150	15.450	14.980	-0.100	-0.656%	2.87万	0.00亿	0.000%
2026-08-25	15.480	15.250	15.950	15.170	-0.500	-3.175%	3.28万	0.00亿	0.000%
2026-08-24	15.660	15.750	15.870	15.260	0.150	0.962%	3.08万	0.00亿	0.000%
2026-08-21	15.750	15.600	15.780	15.330	-0.130	-0.826%	3.76万	0.00亿	0.000%
2026-08-20	15.020	15.730	15.970	14.770	0.650	4.310%	6.04万	0.00亿	0.000%
2026-08-19	15.520	15.080	15.570	14.700	-0.140	-0.920%	5.41万	0.00亿	0.000%
2026-08-18	15.400	15.220	15.770	15.100	-0.020	-0.131%	5.64万	0.00亿	0.000%
2026-08-17	15.890	15.240	16.350	15.000	-0.630	-3.970%	8.73万	0.00亿	0.000%
2026-08-14	15.290	15.870	16.430	15.190	0.450	2.918%	8.81万	0.00亿	0.000%
2026-08-13	14.870	15.420	15.600	14.810	0.400	2.663%	7.10万	0.00亿	0.000%
2026-08-12	14.600	15.020	15.090	14.260	0.530	3.658%	7.53万	0.00亿	0.000%
2026-08-11	14.400	14.490	14.780	14.000	0.370	2.620%	13.75万	0.00亿	0.000%
2026-08-10	12.790	14.120	14.120	12.730	1.280	9.969%	5.10万	0.00亿	0.000%
2026-08-07	12.610	12.840	12.890	12.290	0.230	1.824%	3.72万	0.00亿	0.000%
2026-08-06	12.450	12.610	12.670	12.340	0.180	1.448%	2.99万	0.00亿	0.000%
2026-08-05	12.450	12.430	12.550	12.320	-0.010	-0.080%	3.07万	0.00亿	0.000%
2026-08-04	12.520	12.440	12.570	12.260	0.010	0.080%	3.85万	0.00亿	0.000%
2026-08-03	12.050	12.430	12.450	11.930	0.370	3.068%	3.27万	0.00亿	0.000%
2026-07-31	11.950	12.060	12.140	11.860	0.050	0.416%	2.78万	0.00亿	0.000%
2026-07-30	11.930	12.010	12.250	11.860	0.080	0.671%	3.11万	0.00亿	0.000%
2026-07-29	12.120	11.930	12.310	11.890	-0.140	-1.160%	4.31万	0.00亿	0.000%
2026-07-28	11.500	12.070	12.300	11.370	0.620	5.415%	5.38万	0.00亿	0.000%
2026-07-27	11.060	11.450	11.820	11.050	0.380	3.433%	4.62万	0.00亿	0.000%
2026-07-24	11.320	11.070	11.420	10.900	-0.310	-2.724%	4.39万	0.00亿	0.000%
2026-07-23	11.170	11.380	11.630	11.060	0.120	1.066%	5.65万	0.00亿	0.000%
2026-07-22	11.530	11.260	11.740	11.260	-0.470	-4.007%	6.21万	0.00亿	0.000%
2026-07-21	12.670	11.730	12.690	11.400	-0.940	-7.419%	12.22万	0.00亿	0.000%
2026-07-20	12.500	12.670	13.660	12.370	-0.080	-0.627%	15.50万	0.00亿	0.000%
2026-07-17	12.230	12.750	12.880	12.160	0.510	4.167%	10.37万	0.00亿	0.000%
2026-07-16	11.630	12.240	12.440	11.540	0.520	4.437%	7.81万	0.00亿	0.000%
2026-07-15	11.400	11.720	11.880	11.210	0.420	3.717%	5.37万	0.00亿	0.000%
2026-07-14	11.520	11.300	11.520	10.960	0.060	0.534%	5.48万	0.00亿	0.000%
2026-07-13	12.380	11.240	12.390	11.190	-0.660	-5.546%	10.06万	0.00亿	0.000%
2026-07-10	10.920	11.900	11.900	10.630	1.080	9.982%	4.82万	0.00亿	0.000%
2026-07-09	11.070	10.820	11.140	10.710	-0.250	-2.258%	2.98万	0.00亿	0.000%
2026-07-08	11.230	11.070	11.240	10.910	-0.080	-0.717%	2.75万	0.00亿	0.000%
2026-07-07	11.580	11.150	11.630	11.130	-0.440	-3.796%	2.46万	0.00亿	0.000%
2026-07-06	11.520	11.590	12.190	11.500	0.090	0.783%	3.97万	0.00亿	0.000%
2026-07-03	11.360	11.500	11.630	11.320	0.200	1.770%	2.76万	0.00亿	0.000%
2026-07-02	11.300	11.300	11.520	11.150	0.040	0.355%	3.54万	0.00亿	0.000%
2026-07-01	10.760	11.260	11.500	10.760	0.420	3.875%	4.35万	0.00亿	0.000%
2026-06-30	11.270	10.840	11.270	10.730	-0.230	-2.078%	2.21万	0.00亿	0.000%
2026-06-29	11.020	11.070	11.200	10.530	0.160	1.467%	2.85万	0.00亿	0.000%
2026-06-26	11.160	10.910	11.210	10.690	-0.250	-2.240%	2.39万	0.00亿	0.000%
2026-06-25	11.500	11.160	11.670	11.050	-0.320	-2.787%	2.24万	0.00亿	0.000%
2026-06-24	12.050	11.480	12.120	11.360	-0.530	-4.413%	2.55万	0.00亿	0.000%
2026-06-23	11.800	12.010	12.310	11.700	0.210	1.780%	2.38万	0.00亿	0.000%
2026-06-22	11.530	11.800	11.820	11.170	0.190	1.637%	2.78万	0.00亿	0.000%
2026-06-18	11.680	11.610	11.840	11.460	-0.120	-1.023%	2.58万	0.00亿	0.000%
2026-06-17	12.140	11.730	12.140	11.670	-0.380	-3.138%	2.23万	0.00亿	0.000%
2026-06-16	12.120	12.110	12.160	11.870	-0.010	-0.083%	1.88万	0.00亿	0.000%
2026-06-15	12.530	12.120	12.620	12.030	-0.300	-2.415%	2.44万	0.00亿	0.000%
2026-06-12	12.140	12.420	12.480	12.000	0.390	3.242%	2.43万	0.00亿	0.000%
2026-06-11	12.400	12.030	12.400	11.820	-0.070	-0.579%	1.74万	0.00亿	0.000%
2026-06-10	12.100	12.100	12.440	11.850	-0.260	-2.104%	2.04万	0.00亿	0.000%
2026-06-09	12.360	12.360	12.650	12.110	0.040	0.325%	2.06万	0.00亿	0.000%
2026-06-08	12.230	12.320	12.910	12.050	-0.260	-2.067%	2.52万	0.00亿	0.000%
2026-06-05	12.390	12.580	12.810	12.210	0.320	2.610%	2.53万	0.00亿	0.000%
2026-06-04	12.590	12.260	12.810	12.250	-0.480	-3.768%	1.97万	0.00亿	0.000%
2026-06-03	13.090	12.740	13.150	12.660	-0.360	-2.748%	2.98万	0.00亿	0.000%
2026-06-02	13.750	13.100	13.800	13.020	-0.630	-4.588%	2.37万	0.00亿	0.000%
2026-06-01	13.100	13.730	13.740	12.960	0.560	4.252%	2.76万	0.00亿	0.000%
2026-05-29	13.640	13.170	13.650	13.110	-0.220	-1.643%	2.16万	0.00亿	0.000%
2026-05-28	13.430	13.390	13.680	13.130	-0.220	-1.616%	1.91万	0.00亿	0.000%
2026-05-27	13.780	13.610	13.880	13.410	-0.190	-1.377%	2.34万	0.00亿	0.000%
2026-05-26	14.140	13.800	14.200	13.710	-0.350	-2.473%	2.42万	0.00亿	0.000%
2026-05-25	14.380	14.150	14.800	14.120	-0.220	-1.531%	2.49万	0.00亿	0.000%
2026-05-22	14.130	14.370	14.430	13.970	0.260	1.843%	1.97万	0.00亿	0.000%
2026-05-21	14.610	14.110	14.820	14.060	-0.480	-3.290%	2.38万	0.00亿	0.000%
2026-05-20	14.920	14.590	15.030	14.530	-0.390	-2.603%	1.78万	0.00亿	0.000%
2026-05-19	14.800	14.980	15.100	14.690	0.120	0.808%	2.22万	0.00亿	0.000%
2026-05-18	14.960	14.860	14.960	14.500	-0.100	-0.668%	2.63万	0.00亿	0.000%
2026-05-15	15.210	14.960	15.290	14.850	-0.240	-1.579%	2.29万	0.00亿	0.000%
2026-05-14	15.280	15.200	15.400	15.010	0.020	0.132%	2.21万	0.00亿	0.000%
2026-05-13	15.360	15.180	15.360	15.100	-0.060	-0.394%	2.36万	0.00亿	0.000%
2026-05-12	15.830	15.240	15.860	15.170	-0.630	-3.970%	2.52万	0.00亿	0.000%
2026-05-11	15.850	15.870	15.970	15.710	0.040	0.253%	2.53万	0.00亿	0.000%
2026-05-08	15.630	15.830	15.900	15.440	0.210	1.344%	2.24万	0.00亿	0.000%
2026-05-07	15.730	15.620	15.900	15.600	-0.110	-0.699%	2.42万	0.00亿	0.000%
2026-05-06	15.740	15.730	15.950	15.550	0.090	0.575%	3.40万	0.00亿	0.000%
2026-04-30	15.720	15.640	15.800	15.360	0.010	0.064%	2.71万	0.00亿	0.000%
2026-04-29	15.690	15.630	15.940	15.510	0.030	0.192%	2.28万	0.00亿	0.000%
2026-04-28	15.690	15.600	15.740	15.420	-0.070	-0.447%	2.48万	0.00亿	0.000%
2026-04-27	15.250	15.670	15.740	15.110	0.430	2.822%	3.97万	0.00亿	0.000%
2026-04-24	15.010	15.240	15.280	14.820	0.200	1.330%	3.55万	0.00亿	0.000%
2026-04-23	15.110	15.040	15.240	14.910	-0.090	-0.595%	2.69万	0.00亿	0.000%
2026-04-22	15.120	15.130	15.580	15.010	-0.150	-0.982%	5.04万	0.00亿	0.000%
2026-04-21	16.090	15.280	16.090	14.960	-1.360	-8.173%	7.88万	0.00亿	0.000%
2026-04-20	16.570	16.640	17.220	16.440	0.000	0.000%	3.20万	0.00亿	0.000%
2026-04-17	17.020	16.850	17.030	16.610	0.000	0.000%	2.02万	0.00亿	0.000%
2026-04-16	16.890	17.040	17.160	16.580	0.140	0.830%	2.56万	0.44亿	1.500%
2026-04-15	16.650	16.900	16.980	16.490	0.000	0.000%	2.20万	0.00亿	0.000%
2026-04-14	16.610	16.660	16.670	16.290	0.230	1.400%	2.07万	0.00亿	0.000%
2026-04-13	16.380	16.430	16.430	16.110	0.000	0.000%	2.04万	0.00亿	0.000%
2026-04-10	16.280	16.380	16.470	16.130	0.000	0.000%	2.41万	0.00亿	0.000%
2026-04-09	16.510	16.030	16.520	15.910	0.000	0.000%	2.52万	0.00亿	0.000%
2026-04-08	16.180	16.530	16.570	16.000	0.000	0.000%	2.91万	0.00亿	0.000%
2026-04-07	15.350	15.960	16.130	15.180	0.000	0.000%	3.51万	0.00亿	0.000%
2026-04-03	16.400	15.470	16.450	15.300	0.000	0.000%	3.87万	0.00亿	0.000%
2026-04-02	16.650	16.350	16.850	16.300	0.000	0.000%	2.18万	0.00亿	0.000%
2026-04-01	16.340	16.730	16.790	16.340	0.000	0.000%	2.15万	0.00亿	0.000%