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
2026-06-22	24.330	25.480	1.140	4.68%	23.710	25.600	7617	1888	3.06%
2026-06-18	24.090	24.340	0.240	1.00%	24.000	24.350	2952	713	1.19%
2026-06-17	24.660	24.100	-0.600	-2.43%	24.000	24.800	3894	945	1.56%
2026-06-16	25.270	24.700	-0.360	-1.44%	24.630	25.270	3731	928	1.50%
2026-06-15	25.100	25.060	0.160	0.64%	24.850	25.210	2739	685	1.10%
2026-06-12	25.510	24.900	-0.640	-2.51%	24.830	25.600	7068	1773	2.84%
2026-06-11	28.050	25.540	-2.620	-9.30%	24.980	28.200	18078	4689	7.26%
2026-06-10	28.040	28.160	-0.100	-0.35%	27.800	28.850	1415	398	0.61%
2026-06-09	28.310	28.260	-0.190	-0.67%	28.030	28.790	1495	424	0.64%
2026-06-08	28.250	28.450	0.180	0.64%	27.700	29.100	3035	867	1.31%
2026-06-05	27.550	28.270	0.890	3.25%	27.400	28.650	2750	775	1.19%
2026-06-04	28.290	27.380	-0.810	-2.87%	27.360	28.290	1518	418	0.65%
2026-06-03	28.420	28.190	-0.150	-0.53%	27.920	28.670	1709	483	0.74%
2026-06-02	28.780	28.340	-0.560	-1.94%	28.130	28.830	1655	470	0.71%
2026-06-01	28.680	28.900	0.400	1.40%	28.480	28.980	2321	667	1.00%
2026-05-29	28.240	28.500	0.200	0.71%	28.200	28.680	2783	791	1.20%
2026-05-28	28.150	28.300	0.030	0.11%	27.870	28.680	2270	640	0.98%
2026-05-27	29.020	28.270	-0.750	-2.58%	28.050	29.290	3650	1043	1.57%
2026-05-26	29.990	29.020	-1.030	-3.43%	28.880	29.990	2845	832	1.23%
2026-05-25	30.720	30.050	-0.370	-1.22%	29.840	30.720	3020	906	1.30%
2026-05-22	30.670	30.420	0.120	0.40%	30.180	30.680	1728	525	0.75%
2026-05-21	31.320	30.300	-0.750	-2.42%	30.130	31.380	2058	633	0.89%
2026-05-20	31.430	31.050	-0.580	-1.83%	30.920	31.720	1549	481	0.67%
2026-05-19	31.380	31.630	0.490	1.57%	31.000	31.760	2326	733	1.00%
2026-05-18	31.990	31.140	-0.700	-2.20%	30.840	32.290	4032	1258	1.74%
2026-05-15	31.800	31.840	-0.030	-0.09%	31.800	32.370	2721	870	1.17%
2026-05-14	33.180	31.870	-1.310	-3.95%	31.810	33.220	7394	2384	3.19%
2026-05-13	33.210	33.180	0.150	0.45%	33.020	33.350	1396	462	0.60%
2026-05-12	33.380	33.030	-0.270	-0.81%	32.940	33.620	3006	999	1.30%
2026-05-11	33.800	33.300	-0.130	-0.39%	33.010	33.800	2612	869	1.13%
2026-05-08	32.900	33.430	0.660	2.01%	32.530	33.670	3819	1271	1.65%
2026-05-07	32.250	32.770	0.560	1.74%	32.250	32.950	3519	1152	1.52%
2026-05-06	32.400	32.210	-0.260	-0.80%	32.150	32.680	3887	1258	1.68%
2026-04-30	31.960	32.470	0.200	0.62%	31.900	32.660	3049	986	1.32%
2026-04-29	32.500	32.270	0.220	0.69%	32.000	32.500	2984	961	1.29%
2026-04-28	32.750	32.050	-0.800	-2.44%	31.990	32.950	4393	1424	1.90%
2026-04-27	33.000	32.850	-0.370	-1.11%	32.750	33.380	1283	422	0.55%
2026-04-24	33.450	33.220	-0.290	-0.87%	33.120	33.670	1548	515	0.67%
2026-04-23	34.300	33.510	-0.490	-1.44%	33.370	34.300	1810	608	0.78%
2026-04-22	33.400	34.000	0.530	1.58%	33.400	34.160	2746	932	1.18%
2026-04-21	33.740	33.470	-0.510	-1.50%	33.360	33.920	1833	614	0.79%
2026-04-20	33.910	33.980	-0.110	-0.32%	33.830	34.660	4540	1553	1.96%
2026-04-17	33.300	34.090	0.810	2.43%	32.720	34.150	6970	2329	3.01%
2026-04-16	32.260	33.280	0.960	2.97%	32.200	33.280	3749	1235	1.62%
2026-04-15	32.400	32.320	0.170	0.53%	32.170	32.570	1592	515	0.69%
2026-04-14	32.180	32.150	0.140	0.44%	31.910	32.360	1518	486	0.65%
2026-04-13	32.490	32.010	-0.500	-1.54%	31.930	32.730	2366	761	1.02%
2026-04-10	32.160	32.510	0.350	1.09%	32.160	32.780	1348	438	0.58%
2026-04-09	32.710	32.160	-0.780	-2.37%	32.110	33.090	1356	442	0.58%
2026-04-08	32.190	32.940	1.090	3.42%	32.190	32.940	2936	956	1.27%
2026-04-07	32.160	31.850	-0.320	-0.99%	31.800	32.240	1392	444	0.60%
2026-04-03	33.300	32.170	-0.830	-2.52%	32.120	33.300	1793	583	0.77%
2026-04-02	33.110	33.000	-0.110	-0.33%	33.000	33.630	2962	986	1.28%
2026-04-01	33.280	33.110	0.160	0.49%	32.980	33.360	1250	414	0.54%
2026-03-31	33.190	32.950	0.060	0.18%	32.760	33.330	1682	556	0.73%
2026-03-30	32.720	32.890	-0.200	-0.60%	32.620	33.120	922	303	0.40%
2026-03-27	32.810	33.090	0.170	0.52%	32.750	33.270	1209	399	0.52%
2026-03-26	33.620	32.920	-0.670	-1.99%	32.880	33.890	815	271	0.35%
2026-03-25	33.460	33.590	0.130	0.39%	33.120	33.960	1642	552	0.71%
2026-03-24	33.110	33.460	0.460	1.39%	32.720	34.000	2509	833	1.08%
2026-03-23	35.000	33.000	-2.000	-5.71%	32.690	35.000	4718	1586	2.04%
2026-03-20	35.510	35.000	-0.300	-0.85%	35.000	35.600	1866	660	0.81%
2026-03-19	36.600	35.300	-1.280	-3.50%	35.300	36.600	4968	1779	2.14%
2026-03-18	36.820	36.580	-0.080	-0.22%	36.350	36.820	1720	628	0.74%
2026-03-17	36.800	36.660	-0.040	-0.11%	36.650	37.230	4145	1526	1.79%
2026-03-16	36.670	36.700	0.000	0.00%	36.600	36.920	1259	462	0.54%