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
2025-09-15	36.570	36.620	0.020	0.05%	36.470	37.380	9931	3668	2.71%
2025-09-12	37.730	36.600	-1.130	-2.99%	36.460	38.230	15252	5631	4.16%
2025-09-11	37.500	37.730	0.390	1.04%	37.140	38.210	9219	3473	2.51%
2025-09-10	38.000	37.340	-0.720	-1.89%	37.300	38.600	9387	3549	2.56%
2025-09-09	39.670	38.060	-1.340	-3.40%	37.880	39.670	9247	3542	2.52%
2025-09-08	38.860	39.400	0.580	1.49%	38.730	39.790	12486	4916	3.40%
2025-09-05	37.250	38.820	1.570	4.21%	37.250	39.130	12260	4725	3.34%
2025-09-04	37.600	37.250	-0.350	-0.93%	36.910	38.390	8336	3143	2.27%
2025-09-03	39.370	37.600	-1.400	-3.59%	37.500	39.380	10700	4085	2.92%
2025-09-02	38.110	39.000	0.900	2.36%	37.290	39.180	14843	5693	4.04%
2025-09-01	38.870	38.100	-0.490	-1.27%	37.700	38.870	9377	3557	2.56%
2025-08-29	39.360	38.590	-0.550	-1.41%	38.410	39.860	12185	4747	3.32%
2025-08-28	37.730	39.140	1.540	4.10%	37.350	39.220	16852	6473	4.59%
2025-08-27	38.500	37.600	-0.940	-2.44%	37.600	38.800	12308	4701	3.35%
2025-08-26	39.280	38.540	-0.640	-1.63%	38.430	39.280	14250	5530	3.88%
2025-08-25	39.950	39.180	-0.730	-1.83%	38.680	40.420	19111	7537	5.21%
2025-08-22	39.540	39.910	0.530	1.35%	38.780	40.100	18017	7095	4.91%
2025-08-21	43.000	39.380	-2.750	-6.53%	39.230	43.000	24457	9947	6.66%
2025-08-20	40.320	42.130	0.770	1.86%	39.670	42.250	26572	10844	7.24%
2025-08-19	39.720	41.360	2.510	6.46%	39.060	44.460	50342	21237	13.72%
2025-08-18	36.770	38.850	2.300	6.29%	36.380	39.930	36496	13992	9.94%
2025-08-15	35.000	36.550	1.780	5.12%	34.560	36.620	23825	8515	6.49%
2025-08-14	36.300	34.770	-1.420	-3.92%	34.700	36.430	18939	6643	5.16%
2025-08-13	37.010	36.190	-1.050	-2.82%	35.850	37.160	28670	10381	7.81%
2025-08-12	34.660	37.240	2.600	7.51%	34.470	37.500	29010	10546	7.90%
2025-08-11	35.100	34.640	-0.400	-1.14%	34.640	35.380	7014	2455	1.91%
2025-08-08	35.170	35.040	-0.040	-0.11%	34.900	35.690	7788	2750	2.12%
2025-08-07	35.600	35.080	-0.360	-1.02%	34.900	35.600	7856	2762	2.14%
2025-08-06	36.000	35.440	-0.010	-0.03%	35.080	36.350	12272	4383	3.34%
2025-08-05	34.850	35.450	0.600	1.72%	34.800	35.750	12495	4432	3.40%
2025-08-04	34.200	34.850	0.490	1.43%	34.110	34.850	4239	1464	1.16%
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%