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
2025-04-03	32.180	32.250	-0.450	-1.38%	31.680	32.980	14167	4555	3.87%
2025-04-02	32.120	32.700	0.470	1.46%	32.120	33.060	9841	3214	2.69%
2025-04-01	32.060	32.230	0.180	0.56%	32.060	32.890	10121	3289	2.76%
2025-03-31	33.000	32.050	-1.590	-4.73%	31.670	33.480	15405	4999	4.21%
2025-03-28	34.710	33.640	-1.450	-4.13%	33.640	35.590	13447	4619	3.67%
2025-03-27	34.680	35.090	0.090	0.26%	33.730	35.880	19063	6680	5.21%
2025-03-26	34.070	35.000	0.590	1.71%	34.070	35.880	24032	8423	6.56%
2025-03-25	33.330	34.410	1.520	4.62%	33.010	34.600	19185	6507	5.24%
2025-03-24	32.850	32.890	0.410	1.26%	31.810	33.010	13357	4329	3.65%
2025-03-21	34.000	32.480	-1.660	-4.86%	32.080	34.300	18646	6178	5.09%
2025-03-20	35.800	34.140	-1.610	-4.50%	34.130	36.130	19687	6880	5.38%
2025-03-19	37.700	35.750	-2.330	-6.12%	35.400	37.700	23925	8787	6.53%
2025-03-18	38.690	38.080	-1.360	-3.45%	36.950	38.900	34434	12971	9.40%
2025-03-17	35.460	39.440	4.680	13.46%	35.010	41.500	55467	21381	15.15%
2025-03-14	33.310	34.760	1.500	4.51%	33.050	34.870	16737	5702	4.57%
2025-03-13	34.330	33.260	-1.080	-3.15%	32.470	34.540	17186	5700	4.69%
2025-03-12	34.400	34.340	0.170	0.50%	34.090	35.210	18503	6424	5.05%
2025-03-11	34.100	34.170	-0.730	-2.09%	33.110	34.500	21238	7187	5.80%
2025-03-10	34.500	34.900	0.400	1.16%	34.000	35.380	18369	6358	5.02%
2025-03-07	34.300	34.500	0.310	0.91%	33.800	35.390	18780	6517	5.13%
2025-03-06	35.500	34.190	-0.790	-2.26%	33.400	35.650	22407	7662	6.12%
2025-03-05	33.700	34.980	0.900	2.64%	33.360	35.740	25126	8695	6.86%
2025-03-04	34.340	34.080	1.080	3.27%	32.890	34.480	18473	6236	5.04%
2025-03-03	32.150	33.000	0.920	2.87%	31.100	33.420	17401	5705	4.75%
2025-02-28	33.880	32.080	-2.020	-5.92%	31.700	35.300	24229	8110	6.62%
2025-02-27	32.850	34.100	1.450	4.44%	32.360	34.560	30541	10230	8.34%
2025-02-26	33.000	32.650	-0.200	-0.61%	32.470	34.270	24961	8305	6.82%
2025-02-25	31.300	32.850	1.640	5.25%	31.180	34.100	31438	10299	8.59%
2025-02-24	32.100	31.210	-1.160	-3.58%	29.890	32.290	18655	5873	5.09%
2025-02-21	30.680	32.370	1.920	6.31%	30.320	33.000	31550	10097	8.62%
2025-02-20	29.610	30.450	0.530	1.77%	29.610	31.280	19434	5910	5.31%
2025-02-19	28.800	29.920	1.180	4.11%	28.450	30.030	17437	5161	4.76%
2025-02-18	29.570	28.740	-0.750	-2.54%	28.700	30.180	15004	4416	4.10%
2025-02-17	28.000	29.490	1.280	4.54%	28.000	29.490	12483	3608	3.41%
2025-02-14	28.780	28.210	-0.270	-0.95%	28.110	28.780	10132	2871	2.77%
2025-02-13	30.040	28.480	-1.670	-5.54%	28.480	30.230	16982	4971	4.64%
2025-02-12	29.900	30.150	-0.100	-0.33%	29.820	30.660	15544	4687	4.24%
2025-02-11	30.000	30.250	0.300	1.00%	29.580	31.450	26541	8097	7.25%
2025-02-10	30.130	29.950	0.100	0.34%	29.010	30.150	18519	5489	5.06%
2025-02-07	28.500	29.850	1.550	5.48%	28.280	30.470	33252	9831	9.08%
2025-02-06	26.800	28.300	1.320	4.89%	26.340	28.400	15608	4268	4.26%
2025-02-05	27.100	26.980	-0.520	-1.89%	26.800	27.770	8603	2326	2.35%
2025-01-27	27.720	27.500	-0.200	-0.72%	27.500	28.460	9315	2613	2.54%
2025-01-24	26.990	27.700	0.690	2.55%	26.880	27.800	11390	3141	3.11%
2025-01-23	27.360	27.010	0.130	0.48%	26.840	27.950	11177	3063	3.05%
2025-01-22	27.910	26.880	-1.140	-4.07%	26.810	28.200	11583	3157	3.16%
2025-01-21	27.900	28.020	0.330	1.19%	27.400	28.270	9788	2722	2.67%
2025-01-20	28.810	27.690	-0.810	-2.84%	27.590	28.950	16277	4599	4.45%
2025-01-17	28.410	28.500	-0.460	-1.59%	28.410	29.960	15630	4522	4.27%
2025-01-16	30.270	28.960	0.460	1.61%	28.610	30.700	26301	7770	7.18%
2025-01-15	27.340	28.500	0.950	3.45%	26.910	30.390	29738	8511	8.12%
2025-01-14	25.100	27.550	2.640	10.60%	25.020	27.550	19368	5146	5.29%
2025-01-13	25.180	24.910	-0.670	-2.62%	24.710	25.490	6039	1510	1.65%
2025-01-10	27.150	25.580	-1.610	-5.92%	25.400	27.430	16276	4302	4.44%
2025-01-09	26.310	27.190	0.680	2.57%	25.890	27.280	20899	5559	5.71%
2025-01-08	24.750	26.510	1.730	6.98%	24.500	26.810	24972	6466	6.82%
2025-01-07	24.510	24.780	0.360	1.47%	24.050	24.880	8365	2048	2.28%
2025-01-06	25.010	24.420	-0.510	-2.05%	24.110	25.450	10529	2620	2.88%
2025-01-03	24.250	24.930	0.540	2.21%	24.250	25.500	15991	4008	4.37%
2025-01-02	24.170	24.390	0.460	1.92%	23.950	24.850	8055	1966	2.28%
2024-12-31	24.300	23.930	-0.280	-1.16%	23.910	24.950	7524	1833	2.13%
2024-12-30	25.170	24.210	-0.760	-3.04%	24.040	25.300	8982	2194	2.54%
2024-12-27	25.330	24.970	-0.500	-1.96%	24.840	25.800	8877	2279	2.51%
2024-12-26	24.730	25.470	0.870	3.54%	24.490	25.850	11460	2901	3.24%
2024-12-25	25.070	24.600	-0.420	-1.68%	24.230	25.200	5232	1288	1.48%