巴兰仕 (920112) - 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
2026-02-12	38.140	37.860	-0.130	-0.34%	37.850	38.140	1295	491	0.56%
2026-02-11	38.150	37.990	-0.160	-0.42%	37.980	38.350	1868	712	0.81%
2026-02-10	38.070	38.150	-0.040	-0.10%	37.950	38.470	2214	844	0.96%
2026-02-09	38.230	38.190	0.280	0.74%	37.870	38.390	2387	908	1.03%
2026-02-06	37.850	37.910	-0.020	-0.05%	37.800	38.320	1507	574	0.65%
2026-02-05	37.900	37.930	-0.080	-0.21%	37.850	38.390	1572	596	0.68%
2026-02-04	38.220	38.010	0.080	0.21%	37.870	38.220	1845	701	0.80%
2026-02-03	37.900	37.930	0.240	0.64%	37.810	38.180	1829	693	0.79%
2026-02-02	38.650	37.690	-0.910	-2.36%	37.660	38.690	2637	1008	1.14%
2026-01-30	39.090	38.600	-0.240	-0.62%	38.160	39.090	3101	1196	1.34%
2026-01-29	39.590	38.840	-0.610	-1.55%	38.800	39.900	5266	2068	2.27%
2026-01-28	39.240	39.450	0.210	0.54%	39.050	40.130	7614	3011	3.28%
2026-01-27	38.860	39.240	0.290	0.74%	38.300	39.460	6707	2611	2.89%
2026-01-26	39.190	38.950	-0.050	-0.13%	38.560	39.190	3820	1481	1.65%
2026-01-23	38.730	39.000	0.420	1.09%	38.600	39.180	5536	2155	2.39%
2026-01-22	38.750	38.580	0.020	0.05%	38.460	38.750	2497	963	1.08%
2026-01-21	38.620	38.560	-0.260	-0.67%	38.480	38.910	3910	1511	1.69%
2026-01-20	38.730	38.820	0.090	0.23%	38.610	39.000	2931	1136	1.26%
2026-01-19	38.650	38.730	0.090	0.23%	38.570	38.980	3379	1308	1.46%
2026-01-16	38.870	38.640	-0.180	-0.46%	38.610	38.930	3857	1495	1.66%
2026-01-15	39.450	38.820	-0.180	-0.46%	38.560	39.450	4160	1623	1.79%
2026-01-14	39.390	39.000	-0.100	-0.26%	38.540	39.390	6717	2616	2.90%
2026-01-13	38.890	39.100	0.370	0.96%	38.380	39.700	8114	3182	3.50%
2026-01-12	38.220	38.730	0.550	1.44%	38.000	38.850	6840	2630	2.95%
2026-01-09	38.330	38.180	-0.030	-0.08%	38.110	38.450	3501	1338	1.51%
2026-01-08	38.340	38.210	-0.060	-0.16%	38.120	38.350	3635	1389	1.57%
2026-01-07	38.480	38.270	-0.160	-0.42%	38.050	38.740	3343	1284	1.44%
2026-01-06	38.250	38.430	0.120	0.31%	38.070	38.490	3512	1346	1.52%
2026-01-05	37.780	38.310	0.550	1.46%	37.500	38.360	4304	1633	1.86%
2025-12-31	37.880	37.760	-0.220	-0.58%	37.720	38.020	2047	773	0.88%
2025-12-30	37.950	37.980	0.000	0.00%	37.760	38.050	2855	1080	1.23%
2025-12-29	38.100	37.980	-0.180	-0.47%	37.840	38.110	2206	836	0.95%
2025-12-26	38.220	38.160	0.060	0.16%	38.010	38.360	3058	1166	1.32%
2025-12-25	37.870	38.100	0.260	0.69%	37.860	38.390	2721	1038	1.17%
2025-12-24	37.800	37.840	-0.040	-0.11%	37.750	38.130	2827	1071	1.22%
2025-12-23	38.450	37.880	-0.520	-1.35%	37.820	38.530	4068	1549	1.75%
2025-12-22	38.390	38.400	-0.100	-0.26%	38.350	38.640	3052	1173	1.32%
2025-12-19	38.770	38.500	-0.120	-0.31%	38.280	38.780	3074	1185	1.33%
2025-12-18	38.880	38.620	-0.510	-1.30%	38.400	39.150	3633	1408	1.57%
2025-12-17	39.000	39.130	0.030	0.08%	38.750	39.580	4813	1885	2.08%
2025-12-16	38.560	39.100	0.400	1.03%	38.560	39.310	4971	1938	2.14%
2025-12-15	38.980	38.700	-0.180	-0.46%	38.510	39.200	3256	1262	1.40%
2025-12-12	38.800	38.880	-0.070	-0.18%	38.170	39.400	5862	2282	2.53%
2025-12-11	38.000	38.950	0.860	2.26%	37.850	39.590	9608	3740	4.14%
2025-12-10	38.290	38.090	-0.200	-0.52%	37.670	38.800	3769	1439	1.63%
2025-12-09	38.360	38.290	-0.180	-0.47%	38.220	38.700	2523	969	1.09%
2025-12-08	38.590	38.470	0.070	0.18%	38.170	38.940	3123	1206	1.35%
2025-12-05	38.390	38.400	-0.180	-0.47%	38.080	38.640	2911	1121	1.26%
2025-12-04	38.170	38.580	0.360	0.94%	38.060	38.760	2326	892	1.00%
2025-12-03	38.200	38.220	-0.030	-0.08%	38.200	38.430	1783	683	0.77%
2025-12-02	38.880	38.250	-0.420	-1.09%	38.200	38.880	2950	1133	1.27%
2025-12-01	38.220	38.670	0.420	1.10%	38.220	38.850	2839	1093	1.22%
2025-11-28	38.730	38.250	-0.250	-0.65%	38.030	38.730	4768	1821	2.06%
2025-11-27	39.420	38.500	-0.800	-2.04%	38.450	39.450	5600	2179	2.42%
2025-11-26	39.600	39.300	-0.200	-0.51%	39.120	39.770	1830	721	0.79%
2025-11-25	39.840	40.000	0.420	1.06%	39.580	40.400	2878	1150	1.24%
2025-11-24	39.950	39.580	0.030	0.08%	39.380	39.980	2232	885	0.96%
2025-11-21	39.880	39.550	-0.900	-2.22%	39.340	40.450	4414	1759	1.90%
2025-11-20	40.100	40.450	0.300	0.75%	39.830	40.470	3885	1561	1.68%
2025-11-19	40.340	40.150	-0.180	-0.45%	39.600	40.470	4298	1718	1.85%
2025-11-18	40.110	40.330	0.120	0.30%	40.010	40.700	3851	1551	1.66%
2025-11-17	40.780	40.210	-0.560	-1.37%	40.120	40.780	4147	1671	1.79%
2025-11-14	40.980	40.770	-0.220	-0.54%	40.710	41.140	3887	1589	1.68%
2025-11-13	40.740	40.990	0.110	0.27%	40.740	41.160	4966	2034	2.14%
2025-11-12	41.190	40.880	-0.120	-0.29%	40.580	41.280	3861	1578	1.67%
2025-11-11	41.510	41.000	-0.350	-0.85%	40.880	41.660	6939	2850	2.99%
2025-11-10	41.900	41.350	-0.710	-1.69%	41.260	42.010	9728	4039	4.20%
2025-11-07	41.900	42.060	0.330	0.79%	41.510	42.200	7596	3184	3.28%
2025-11-06	42.100	41.730	-0.390	-0.93%	41.660	42.690	12202	5148	5.26%
2025-11-05	41.350	42.120	0.490	1.18%	40.900	42.660	13742	5768	5.93%