百邦科技 (300736) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	27.28	28.96	1.69	6.20%	27.00	29.38	69181	19716	5.55%
2026-08-19	30.56	27.27	-3.54	-11.49%	27.00	30.56	114663	32454	9.19%
2026-08-18	28.21	30.81	2.35	8.26%	28.21	31.31	104158	31372	8.35%
2026-08-17	28.80	28.46	-0.36	-1.25%	27.66	29.20	57400	16164	4.60%
2026-08-14	28.89	28.82	-0.07	-0.24%	27.70	29.29	50181	14325	4.02%
2026-08-13	27.84	28.89	1.05	3.77%	27.84	29.65	68200	19799	5.47%
2026-08-12	27.52	27.84	0.24	0.87%	27.40	28.26	29203	8154	2.34%
2026-08-11	28.01	27.60	-0.40	-1.43%	27.45	28.32	23215	6453	1.86%
2026-08-10	28.75	28.00	-0.79	-2.74%	27.60	29.02	37897	10649	3.04%
2026-08-07	28.65	28.79	0.16	0.56%	27.83	29.60	59676	17191	4.79%
2026-08-06	28.01	28.63	0.62	2.21%	27.27	28.91	45229	12834	3.63%
2026-08-05	27.93	28.01	0.52	1.89%	27.20	28.95	49756	14059	3.99%
2026-08-04	26.76	27.49	1.20	4.56%	25.60	27.93	42519	11394	3.41%
2026-08-03	26.88	26.29	-0.72	-2.67%	25.89	27.32	37505	9911	3.01%
2026-07-31	27.25	27.01	0.51	1.92%	26.93	28.98	64360	18097	5.16%
2026-07-30	27.09	26.50	-0.58	-2.14%	26.23	27.66	47005	12637	3.77%
2026-07-29	27.00	27.08	0.30	1.12%	25.53	27.34	49985	13256	4.01%
2026-07-28	28.00	26.78	-1.52	-5.37%	26.52	28.90	48960	13571	3.93%
2026-07-27	27.00	28.30	1.12	4.12%	26.52	28.38	45352	12638	3.64%
2026-07-24	26.80	27.18	-0.01	-0.04%	26.20	27.99	45814	12589	3.67%
2026-07-23	26.89	27.19	0.64	2.41%	26.18	27.50	51180	13747	4.10%
2026-07-22	25.90	26.55	0.68	2.63%	25.54	27.85	73195	19515	5.87%
2026-07-21	23.63	25.87	2.71	11.70%	21.09	26.00	91277	21885	7.32%
2026-07-20	25.68	23.16	-1.94	-7.73%	22.74	26.15	69882	16868	5.60%
2026-07-17	27.27	25.10	-2.41	-8.76%	25.03	27.51	65888	17211	5.28%
2026-07-16	28.03	27.51	-0.52	-1.86%	26.90	29.39	46356	13003	3.72%
2026-07-15	29.07	28.03	-1.04	-3.58%	27.70	29.27	33334	9465	2.67%
2026-07-14	28.42	29.07	0.98	3.49%	27.27	29.27	44667	12713	3.58%
2026-07-13	30.25	28.09	-2.18	-7.20%	27.59	30.58	54488	15608	4.37%
2026-07-10	32.00	30.27	-1.01	-3.23%	30.20	32.00	64091	19979	5.14%
2026-07-09	28.85	31.28	2.73	9.56%	28.50	31.77	80797	24269	6.48%
2026-07-08	28.88	28.55	0.24	0.85%	27.52	29.83	51827	14895	4.16%
2026-07-07	29.20	28.31	-0.85	-2.91%	27.83	29.20	44718	12681	3.59%
2026-07-06	29.42	29.16	-0.29	-0.98%	28.64	31.17	54096	16110	4.34%
2026-07-03	29.34	29.45	0.07	0.24%	29.05	30.99	46859	13991	3.76%
2026-07-02	30.00	29.38	-0.80	-2.65%	29.25	30.95	44438	13311	3.56%
2026-07-01	31.00	30.18	-0.82	-2.65%	30.08	31.26	43032	13179	3.45%
2026-06-30	29.73	31.00	1.03	3.44%	29.73	32.25	66974	20818	5.37%
2026-06-29	33.50	29.97	-3.12	-9.43%	29.00	33.50	82215	25290	6.59%
2026-06-26	34.88	33.09	-2.06	-5.86%	32.94	35.10	51477	17370	4.13%
2026-06-25	34.68	35.15	0.60	1.74%	34.65	36.32	73548	26031	5.90%
2026-06-24	36.58	34.55	-1.86	-5.11%	34.17	36.58	71192	24910	5.71%
2026-06-23	36.68	36.41	-0.53	-1.43%	35.60	37.93	63251	23190	5.07%
2026-06-22	36.19	36.94	1.36	3.82%	35.60	38.66	94182	34839	7.55%
2026-06-18	34.88	35.58	1.00	2.89%	34.03	36.08	79232	27801	6.35%
2026-06-17	32.68	34.58	1.58	4.79%	32.56	34.93	77825	26427	6.24%
2026-06-16	32.50	33.00	1.16	3.64%	31.64	33.80	98951	32454	7.93%
2026-06-15	28.87	31.84	3.28	11.48%	28.58	31.98	122043	37529	9.79%
2026-06-12	27.76	28.56	1.02	3.70%	27.40	28.80	62455	17617	5.01%
2026-06-11	28.02	27.54	-0.61	-2.17%	27.12	28.14	41488	11423	3.33%
2026-06-10	27.74	28.15	-0.85	-2.93%	27.72	28.59	56523	15893	4.53%
2026-06-09	29.41	29.00	0.32	1.12%	28.28	29.95	77861	22498	6.24%
2026-06-08	29.00	28.68	-1.64	-5.41%	28.44	30.49	61647	18038	4.94%
2026-06-05	29.90	30.32	0.22	0.73%	29.55	31.00	49795	15046	3.99%
2026-06-04	30.75	30.10	-0.58	-1.89%	29.65	30.95	80094	24173	6.42%
2026-06-03	31.89	30.68	-1.24	-3.88%	30.25	32.01	79890	24755	6.41%
2026-06-02	33.23	31.92	-1.36	-4.09%	30.97	33.59	84038	26663	6.74%
2026-06-01	34.06	33.28	-0.81	-2.38%	33.19	34.50	47198	15994	3.78%
2026-05-29	35.93	34.09	-1.54	-4.32%	33.66	36.11	56566	19532	4.54%
2026-05-28	35.28	35.63	0.26	0.74%	33.77	35.93	75731	26361	6.07%
2026-05-27	37.55	35.37	-1.81	-4.87%	35.18	37.58	66755	24017	5.35%
2026-05-26	38.44	37.18	-1.10	-2.87%	36.56	38.63	73098	27390	5.86%
2026-05-25	38.98	38.28	-0.28	-0.73%	37.00	39.02	78635	29666	6.31%
2026-05-22	38.34	38.56	0.77	2.04%	37.72	38.85	54852	21039	4.40%
2026-05-21	39.77	37.79	-1.43	-3.65%	37.52	40.40	74180	29069	5.95%
2026-05-20	39.43	39.22	-1.19	-2.94%	38.50	39.56	98984	38669	7.94%
2026-05-19	36.64	40.41	3.42	9.25%	36.64	40.88	173494	67618	13.91%
2026-05-18	37.00	36.99	-0.42	-1.12%	36.00	37.78	124746	46211	10.00%
2026-05-15	42.00	37.41	-4.39	-10.50%	37.12	42.95	220857	85232	17.71%
2026-05-14	48.01	41.80	-4.19	-9.11%	41.80	48.48	260119	114986	20.86%
2026-05-13	44.01	45.99	0.72	1.59%	42.06	46.15	300924	133577	24.13%