邦基科技
SH603151 Forward-adjusted MAIN
17.72
-0.42
(-2.32%)
Open
18.13
High
18.48
Low
17.72
Prev close
18.14
Amplitude
4.19%
Volume
299.8万
Trading days
953
Data range
2022-10-19 ~ 2026-09-30
MA5
18.23
MA10
17.78
MA20
17.86
MA60
14.91
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 18.13 | 18.48 | 17.72 | 17.72 | 300万 |
| 2 | 2026-09-29 | 18.29 | 18.76 | 18.12 | 18.14 | 317万 |
| 3 | 2026-09-28 | 18.32 | 18.88 | 17.93 | 18.66 | 525万 |
| 4 | 2026-09-24 | 18.33 | 18.53 | 17.73 | 18.32 | 395万 |
| 5 | 2026-09-23 | 18.16 | 18.57 | 17.62 | 18.31 | 443万 |
| 6 | 2026-09-22 | 18.60 | 18.71 | 17.42 | 18.10 | 628万 |
| 7 | 2026-09-21 | 16.69 | 18.35 | 16.57 | 18.35 | 425万 |
| 8 | 2026-09-18 | 16.59 | 16.89 | 16.41 | 16.68 | 254万 |
| 9 | 2026-09-17 | 16.60 | 16.96 | 16.39 | 16.67 | 354万 |
| 10 | 2026-09-16 | 17.21 | 17.48 | 16.73 | 16.81 | 361万 |
| 11 | 2026-09-15 | 17.32 | 18.52 | 16.88 | 17.38 | 554万 |
| 12 | 2026-09-14 | 17.73 | 17.73 | 17.21 | 17.27 | 274万 |
52W
Data range
10.53
40.9%
28.13
High/low over the last 250 trading days, and where the price sits.
← Stocks