建邦科技 (837242) - 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
2025-08-01	34.000	34.360	0.390	1.15%	33.860	34.720	5317	1831	1.45%
2025-07-31	34.910	33.970	-0.980	-2.80%	33.840	35.300	7054	2427	1.92%
2025-07-30	34.650	34.950	0.330	0.95%	34.000	35.680	11145	3871	3.04%
2025-07-29	35.000	34.620	-0.390	-1.11%	34.600	35.790	8942	3137	2.44%
2025-07-28	33.980	35.010	1.010	2.97%	33.850	35.280	14771	5153	4.02%
2025-07-25	34.400	34.000	-0.400	-1.16%	33.700	34.910	6970	2375	1.90%
2025-07-24	35.000	34.400	0.200	0.58%	34.310	35.490	14096	4904	3.84%
2025-07-23	33.720	34.200	0.450	1.33%	33.550	35.000	15353	5291	4.18%
2025-07-22	33.260	33.750	0.550	1.66%	33.030	33.780	8836	2955	2.41%
2025-07-21	32.600	33.200	0.590	1.81%	32.510	33.350	5959	1975	1.62%
2025-07-18	33.010	32.610	-0.510	-1.54%	32.430	33.330	4801	1572	1.31%
2025-07-17	33.330	33.120	-0.070	-0.21%	32.820	33.350	4661	1545	1.27%
2025-07-16	32.950	33.190	0.210	0.64%	32.830	33.300	4437	1470	1.21%
2025-07-15	32.910	32.980	0.070	0.21%	32.200	33.280	6058	1985	1.65%
2025-07-14	32.760	32.910	0.400	1.23%	32.480	32.980	4116	1350	1.12%
2025-07-11	32.090	32.510	0.670	2.10%	31.790	32.680	8088	2623	2.20%
2025-07-10	32.000	31.840	-0.160	-0.50%	31.360	32.220	7295	2314	1.99%
2025-07-09	32.760	32.000	-0.750	-2.29%	31.880	33.200	7991	2590	2.18%
2025-07-08	32.370	32.750	0.380	1.17%	32.300	32.780	5169	1685	1.41%
2025-07-07	32.620	32.370	-0.250	-0.77%	32.300	32.850	4020	1308	1.10%
2025-07-04	34.040	32.620	-1.540	-4.51%	32.610	34.130	10599	3514	2.89%
2025-07-03	33.750	34.160	0.390	1.15%	33.410	34.330	8867	3003	2.42%
2025-07-02	33.760	33.770	0.000	0.00%	33.420	34.100	7262	2451	1.98%
2025-07-01	33.650	33.770	0.250	0.75%	33.380	33.950	7495	2525	2.05%
2025-06-30	33.700	33.520	0.170	0.51%	33.220	33.700	5690	1905	1.55%
2025-06-27	33.640	33.350	0.120	0.36%	33.100	33.880	9196	3080	2.51%
2025-06-26	33.900	33.230	-0.220	-0.66%	33.170	34.060	11141	3732	3.04%
2025-06-25	33.860	33.450	-0.240	-0.71%	32.810	34.040	17320	5743	4.73%
2025-06-24	32.980	33.690	1.990	6.28%	32.600	34.470	23893	8110	6.52%
2025-06-23	31.110	31.700	0.290	0.92%	31.000	31.840	4049	1274	1.11%
2025-06-20	31.850	31.410	-0.240	-0.76%	31.220	32.100	4011	1267	1.10%
2025-06-19	32.350	31.650	-0.760	-2.34%	31.350	32.670	8928	2859	2.44%
2025-06-18	33.200	32.410	-1.010	-3.02%	32.270	33.360	11615	3789	3.17%
2025-06-17	33.830	33.420	-0.380	-1.12%	33.100	33.990	5610	1878	1.53%
2025-06-16	33.770	33.800	0.050	0.15%	33.070	34.090	8726	2927	2.38%
2025-06-13	34.350	33.750	-1.010	-2.91%	33.720	34.950	10750	3667	2.94%
2025-06-12	33.990	34.760	0.260	0.75%	33.530	35.260	17106	5867	4.67%
2025-06-11	34.250	34.500	0.680	2.01%	34.220	35.270	12653	4396	3.46%
2025-06-10	34.490	33.820	-0.670	-1.94%	33.400	34.680	8855	3017	2.42%
2025-06-09	34.980	34.490	-0.200	-0.58%	34.090	34.980	9154	3152	2.50%
2025-06-06	35.110	34.890	-0.170	-0.48%	34.710	35.380	7062	2466	1.93%
2025-06-05	35.780	35.060	-0.700	-1.96%	34.800	35.780	9661	3393	2.64%
2025-06-04	35.090	35.760	0.670	1.91%	34.800	35.760	8098	2864	2.21%
2025-06-03	35.000	35.090	0.040	0.11%	34.420	35.300	8230	2876	2.25%
2025-05-30	35.870	35.050	-1.320	-3.63%	35.000	35.990	15701	5568	4.29%
2025-05-29	34.000	36.370	2.370	6.97%	33.930	36.470	27761	9911	7.58%
2025-05-28	34.760	34.000	-0.180	-0.53%	33.970	35.600	10623	3680	2.90%
2025-05-27	35.070	34.180	-0.890	-2.54%	34.120	35.450	10532	3660	2.88%
2025-05-26	34.610	35.070	0.450	1.30%	33.810	35.070	13303	4579	3.63%
2025-05-23	34.350	34.620	0.070	0.20%	34.350	35.690	15567	5446	4.25%
2025-05-22	35.870	34.550	-1.560	-4.32%	34.300	36.650	24970	8804	6.82%
2025-05-21	37.300	36.110	-1.820	-4.80%	35.720	37.300	36165	13200	9.88%
2025-05-20	37.000	37.930	0.170	0.45%	36.360	38.350	45365	16947	12.39%
2025-05-19	40.130	37.760	-0.990	-2.55%	37.600	41.310	69882	27420	19.08%
2025-05-16	35.630	38.750	3.590	10.21%	34.400	42.500	85222	32707	23.27%
2025-05-15	34.520	35.160	0.960	2.81%	33.600	35.930	30083	10531	8.22%
2025-05-14	33.940	34.200	0.670	2.00%	33.120	34.310	12871	4351	3.51%
2025-05-13	34.990	33.530	-0.450	-1.32%	33.530	35.200	18108	6216	4.95%
2025-05-12	33.400	33.980	1.140	3.47%	33.010	33.990	17969	6026	4.91%
2025-05-09	33.440	32.840	-0.620	-1.85%	32.610	33.440	12234	4032	3.34%
2025-05-08	32.920	33.460	0.290	0.87%	32.780	33.680	13559	4512	3.70%
2025-05-07	34.130	33.170	-0.530	-1.57%	32.680	34.430	20959	7015	5.72%
2025-05-06	33.180	33.700	0.750	2.28%	33.010	33.700	19303	6443	5.27%
2025-04-30	32.300	32.950	0.850	2.65%	32.200	33.180	14507	4762	3.96%
2025-04-29	31.630	32.100	0.260	0.82%	31.610	32.890	16335	5265	4.46%
2025-04-28	32.450	31.840	-0.960	-2.93%	31.170	33.500	19048	6155	5.20%
2025-04-25	35.000	32.800	-4.800	-12.77%	32.760	35.160	51026	17349	13.93%
2025-04-24	35.850	37.600	1.480	4.10%	34.000	38.270	50075	18148	13.67%