盛邦安全（688651）历史行情

以下为盛邦安全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
2026-10-06	25.630	24.960	26.090	24.870	-0.600	-2.347%	233.55万	0.59亿	4.967%
2026-10-05	25.630	24.960	26.090	24.870	-0.600	-2.347%	233.55万	0.59亿	4.967%
2026-10-02	25.630	24.960	26.090	24.870	-0.600	-2.347%	233.55万	0.59亿	4.967%
2026-10-01	25.630	24.960	26.090	24.870	-0.600	-2.347%	233.55万	0.59亿	4.967%
2026-09-30	25.630	24.960	26.090	24.870	-0.600	-2.347%	233.55万	0.00亿	0.000%
2026-09-29	25.300	25.560	26.500	25.000	0.260	1.028%	329.40万	0.00亿	0.000%
2026-09-28	25.800	25.300	26.150	24.530	0.360	1.443%	313.80万	0.00亿	0.000%
2026-09-27	25.470	24.940	25.530	24.720	-0.570	-2.234%	178.57万	0.45亿	3.798%
2026-09-24	25.470	24.940	25.530	24.720	-0.570	-2.234%	178.57万	0.00亿	0.000%
2026-09-23	25.130	25.510	25.950	24.580	0.370	1.472%	297.34万	0.00亿	0.000%
2026-09-22	24.330	25.140	25.200	24.080	0.910	3.756%	251.28万	0.00亿	0.000%
2026-09-21	23.280	24.230	24.320	23.280	0.970	4.170%	235.91万	0.00亿	0.000%
2026-09-18	23.020	23.260	24.130	22.920	0.450	1.973%	307.59万	0.00亿	0.000%
2026-09-17	22.910	22.810	23.550	22.550	-0.460	-1.977%	275.34万	0.00亿	0.000%
2026-09-16	23.580	23.270	23.800	22.870	-0.210	-0.894%	303.03万	0.00亿	0.000%
2026-09-15	25.200	23.480	26.500	23.260	-0.980	-4.007%	528.36万	0.00亿	0.000%
2026-09-14	23.770	24.460	25.500	23.670	1.800	7.944%	423.69万	0.00亿	0.000%
2026-09-11	22.980	22.660	23.390	22.360	-0.330	-1.435%	163.59万	0.00亿	0.000%
2026-09-10	23.350	22.990	23.500	22.840	-0.360	-1.542%	104.23万	0.00亿	0.000%
2026-09-09	24.350	23.350	24.670	23.180	-1.190	-4.849%	201.07万	0.00亿	0.000%
2026-09-08	23.200	24.540	24.770	23.010	1.230	5.277%	231.17万	0.00亿	0.000%
2026-09-07	23.640	23.310	23.880	23.260	-0.500	-2.100%	131.41万	0.00亿	0.000%
2026-09-04	23.630	23.810	24.440	23.630	0.260	1.104%	205.17万	0.00亿	0.000%
2026-09-03	23.250	23.550	23.870	23.040	0.600	2.614%	217.28万	0.00亿	0.000%
2026-09-02	23.260	22.950	23.280	22.720	-0.340	-1.460%	141.37万	0.00亿	0.000%
2026-09-01	23.010	23.290	23.700	22.980	-0.150	-0.640%	172.88万	0.00亿	0.000%
2026-08-31	22.560	23.440	23.520	22.490	0.250	1.078%	247.07万	0.00亿	0.000%
2026-08-28	23.590	23.190	24.400	23.020	0.520	2.294%	278.52万	0.00亿	0.000%
2026-08-27	22.600	22.670	22.850	22.440	0.070	0.310%	111.62万	0.00亿	0.000%
2026-08-26	23.110	22.600	23.110	22.350	-0.360	-1.568%	87.68万	0.00亿	0.000%
2026-08-25	22.010	22.960	23.160	21.920	0.660	2.960%	132.08万	0.00亿	0.000%
2026-08-24	22.740	22.300	23.250	22.020	-0.600	-2.620%	128.06万	0.00亿	0.000%
2026-08-21	22.670	22.900	23.030	22.350	-0.100	-0.435%	89.98万	0.00亿	0.000%
2026-08-20	22.710	23.000	23.320	22.450	0.310	1.366%	131.44万	0.00亿	0.000%
2026-08-19	23.300	22.690	23.630	22.450	-0.960	-4.059%	145.14万	0.00亿	0.000%
2026-08-18	23.800	23.650	23.870	22.900	0.010	0.042%	159.33万	0.00亿	0.000%
2026-08-17	23.450	23.640	23.690	22.830	0.580	2.515%	143.10万	0.00亿	0.000%
2026-08-14	22.800	23.060	23.260	22.630	0.140	0.611%	153.98万	0.00亿	0.000%
2026-08-13	23.660	22.920	24.000	22.920	-0.550	-2.343%	122.75万	0.00亿	0.000%
2026-08-12	23.200	23.470	23.700	23.150	0.110	0.471%	86.41万	0.00亿	0.000%
2026-08-11	23.200	23.360	23.600	23.050	-0.080	-0.341%	94.36万	0.00亿	0.000%
2026-08-10	23.000	23.440	23.550	22.800	0.450	1.957%	142.65万	0.00亿	0.000%
2026-08-07	23.670	22.990	23.750	22.400	-0.840	-3.525%	293.53万	0.00亿	0.000%
2026-08-06	22.620	23.830	23.900	22.570	1.090	4.793%	205.58万	0.00亿	0.000%
2026-08-05	22.770	22.740	23.130	22.520	0.090	0.397%	161.54万	0.00亿	0.000%
2026-08-04	22.200	22.650	22.800	22.200	0.660	3.001%	113.37万	0.00亿	0.000%
2026-08-03	21.460	21.990	22.110	21.300	0.650	3.046%	154.50万	0.00亿	0.000%
2026-07-31	20.860	21.340	21.880	20.680	1.010	4.968%	173.87万	0.00亿	0.000%
2026-07-30	20.350	20.330	21.290	20.260	-0.300	-1.454%	157.64万	0.00亿	0.000%
2026-07-29	20.850	20.630	21.190	20.330	0.130	0.634%	146.75万	0.00亿	0.000%
2026-07-28	20.200	20.500	21.050	20.000	0.250	1.235%	122.55万	0.00亿	0.000%
2026-07-27	19.500	20.250	20.370	19.030	0.750	3.846%	135.55万	0.00亿	0.000%
2026-07-24	19.980	19.500	20.210	19.490	-0.610	-3.033%	114.22万	0.00亿	0.000%
2026-07-23	19.510	20.110	20.240	19.510	0.150	0.752%	125.26万	0.00亿	0.000%
2026-07-22	20.040	19.960	20.190	19.600	-0.080	-0.399%	153.07万	0.00亿	0.000%
2026-07-21	19.530	20.040	20.180	18.360	0.330	1.674%	197.35万	0.00亿	0.000%
2026-07-20	20.660	19.710	21.080	19.430	-0.580	-2.859%	181.15万	0.00亿	0.000%
2026-07-17	21.500	20.290	21.720	20.100	-1.210	-5.628%	165.55万	0.00亿	0.000%
2026-07-16	21.570	21.500	22.250	21.370	-0.200	-0.922%	147.55万	0.00亿	0.000%
2026-07-15	21.800	21.700	22.280	21.500	0.090	0.416%	97.92万	0.00亿	0.000%
2026-07-14	22.380	21.610	22.380	20.850	-0.510	-2.306%	179.58万	0.00亿	0.000%
2026-07-13	24.200	22.120	24.310	22.060	-1.810	-7.564%	212.44万	0.00亿	0.000%
2026-07-10	22.980	23.930	25.090	22.600	1.310	5.791%	287.19万	0.00亿	0.000%
2026-07-09	22.333	22.620	22.664	21.648	0.096	0.426%	133.11万	0.00亿	0.000%
2026-07-08	22.480	22.524	22.870	21.729	0.361	1.629%	148.51万	0.00亿	0.000%
2026-07-07	23.171	22.163	23.554	22.009	-1.053	-4.536%	160.29万	0.00亿	0.000%
2026-07-06	24.062	23.216	24.180	22.988	-0.691	-2.890%	117.80万	0.00亿	0.000%
2026-07-03	23.333	23.907	24.032	23.113	0.618	2.654%	117.64万	0.00亿	0.000%
2026-07-02	23.694	23.289	24.489	23.186	-0.618	-2.585%	119.50万	0.00亿	0.000%
2026-07-01	24.054	23.907	24.496	23.473	0.198	0.835%	149.62万	0.00亿	0.000%
2026-06-30	22.848	23.709	24.319	22.656	0.677	2.939%	112.90万	0.00亿	0.000%
2026-06-29	22.885	23.032	23.363	22.215	-0.220	-0.946%	120.41万	0.00亿	0.000%
2026-06-26	24.216	23.252	24.253	23.238	-1.185	-4.849%	125.11万	0.00亿	0.000%
2026-06-25	25.386	24.437	25.445	24.077	-0.662	-2.638%	114.80万	0.00亿	0.000%
2026-06-24	25.394	25.099	25.651	24.577	-0.332	-1.305%	101.45万	0.00亿	0.000%
2026-06-23	25.828	25.431	26.122	25.291	-0.331	-1.285%	116.31万	0.00亿	0.000%
2026-06-22	26.166	25.762	26.166	24.577	-0.397	-1.518%	131.36万	0.00亿	0.000%
2026-06-18	25.813	26.159	26.402	25.607	0.125	0.480%	90.55万	0.00亿	0.000%
2026-06-17	25.637	26.034	26.321	25.607	0.103	0.397%	137.70万	0.00亿	0.000%
2026-06-16	24.717	25.931	26.512	24.422	1.339	5.445%	227.41万	0.00亿	0.000%
2026-06-15	25.681	24.592	25.681	24.430	0.515	2.139%	159.08万	0.00亿	0.000%
2026-06-12	23.348	24.077	24.533	23.348	0.751	3.220%	116.15万	0.00亿	0.000%
2026-06-11	23.613	23.326	23.738	22.899	-0.434	-1.827%	84.68万	0.00亿	0.000%
2026-06-10	24.643	23.760	24.643	23.230	-0.810	-3.297%	132.38万	0.00亿	0.000%
2026-06-09	24.592	24.570	24.658	24.025	0.317	1.307%	93.66万	0.00亿	0.000%
2026-06-08	24.503	24.253	25.173	23.775	-0.846	-3.371%	121.41万	0.00亿	0.000%
2026-06-05	25.018	25.099	25.607	24.062	0.206	0.828%	113.50万	0.00亿	0.000%
2026-06-04	25.600	24.893	25.600	24.577	-0.655	-2.564%	95.03万	0.00亿	0.000%
2026-06-03	26.019	25.548	26.122	25.298	-0.479	-1.840%	139.02万	0.00亿	0.000%
2026-06-02	26.527	26.027	26.623	25.372	-0.345	-1.308%	126.76万	0.00亿	0.000%
2026-06-01	26.188	26.372	27.013	25.946	0.117	0.446%	119.68万	0.00亿	0.000%
2026-05-29	28.683	26.255	28.948	25.872	-2.273	-7.968%	223.93万	0.00亿	0.000%
2026-05-28	29.117	28.528	29.257	27.940	-0.670	-2.295%	174.63万	0.00亿	0.000%
2026-05-27	30.258	29.198	30.471	28.859	-0.957	-3.174%	187.86万	0.00亿	0.000%
2026-05-26	30.964	30.155	31.199	29.323	-1.052	-3.371%	197.98万	0.00亿	0.000%
2026-05-25	31.280	31.207	31.641	30.626	0.015	0.048%	140.95万	0.00亿	0.000%
2026-05-22	30.670	31.192	31.589	30.280	1.060	3.518%	138.85万	0.00亿	0.000%
2026-05-21	31.420	30.132	31.862	30.022	-1.480	-4.682%	152.73万	0.00亿	0.000%
2026-05-20	32.377	31.612	32.450	31.258	-0.721	-2.230%	147.98万	0.00亿	0.000%
2026-05-19	31.339	32.333	32.369	31.126	1.222	3.928%	167.66万	0.00亿	0.000%
2026-05-18	30.736	31.111	31.383	30.390	0.471	1.537%	132.37万	0.00亿	0.000%
2026-05-15	31.001	30.640	31.258	30.478	-0.361	-1.164%	172.09万	0.00亿	0.000%
2026-05-14	30.839	31.001	32.119	29.801	0.192	0.623%	242.83万	0.00亿	0.000%
2026-05-13	30.890	30.809	31.258	29.963	0.397	1.305%	161.21万	0.00亿	0.000%
2026-05-12	31.126	30.412	32.745	30.375	-0.375	-1.218%	196.61万	0.00亿	0.000%
2026-05-11	31.126	30.787	31.199	30.478	-0.103	-0.333%	154.46万	0.00亿	0.000%
2026-05-08	29.816	30.890	31.074	29.433	1.074	3.602%	178.53万	0.00亿	0.000%
2026-05-07	29.603	29.816	30.191	29.433	0.199	0.672%	123.68万	0.00亿	0.000%
2026-05-06	29.080	29.617	30.081	29.073	0.919	3.202%	206.04万	0.00亿	0.000%
2026-04-30	28.013	28.698	29.058	28.013	0.317	1.117%	145.78万	0.00亿	0.000%
2026-04-29	27.233	28.381	28.668	26.762	1.332	4.924%	184.81万	0.00亿	0.000%
2026-04-28	27.962	27.049	27.962	26.807	-0.824	-2.956%	137.85万	0.00亿	0.000%
2026-04-27	27.962	27.873	27.962	27.005	0.058	0.209%	146.82万	0.00亿	0.000%
2026-04-24	27.793	27.815	28.028	27.226	0.221	0.801%	86.36万	0.00亿	0.000%
2026-04-23	27.962	27.594	28.389	27.388	-0.596	-2.114%	140.04万	0.00亿	0.000%
2026-04-22	28.219	28.190	28.330	27.748	-0.022	-0.078%	110.89万	0.00亿	0.000%
2026-04-21	28.609	28.212	28.918	27.910	-0.567	-1.970%	83.88万	0.00亿	0.000%
2026-04-20	28.425	28.779	29.014	28.197	0.332	1.167%	97.23万	0.00亿	0.000%
2026-04-17	29.058	28.447	29.073	28.116	-0.545	-1.880%	154.04万	0.00亿	0.000%
2026-04-16	28.543	28.992	29.625	28.418	0.449	1.573%	180.38万	0.00亿	0.000%
2026-04-15	29.426	28.543	29.456	28.337	-0.368	-1.273%	136.17万	0.00亿	0.000%
2026-04-14	28.300	28.911	29.066	28.043	1.008	3.613%	137.65万	0.00亿	0.000%
2026-04-13	27.976	27.903	28.160	27.667	-0.103	-0.368%	64.51万	0.00亿	0.000%
2026-04-10	27.962	28.006	28.550	27.763	0.250	0.901%	103.77万	0.00亿	0.000%
2026-04-09	28.506	27.756	28.514	27.557	0.000	0.000%	105.52万	0.00亿	0.000%
2026-04-08	27.233	28.639	28.683	27.233	0.000	0.000%	135.17万	0.00亿	0.000%
2026-04-07	26.556	26.689	27.071	26.247	0.000	0.000%	106.13万	0.00亿	0.000%
2026-04-03	27.005	26.402	27.432	26.188	0.000	0.000%	105.15万	0.00亿	0.000%
2026-04-02	27.925	26.895	27.962	26.637	0.000	0.000%	112.19万	0.00亿	0.000%
2026-04-01	28.241	27.999	28.653	27.609	0.000	0.000%	125.93万	0.00亿	0.000%