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
2026-05-06	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%
2026-03-13	36.800	36.700	-0.100	-0.27%	36.680	37.280	1525	563	0.66%
2026-03-12	37.290	36.800	-0.440	-1.18%	36.800	37.290	1228	453	0.53%
2026-03-11	37.010	37.240	0.220	0.59%	36.930	37.380	1512	562	0.65%
2026-03-10	36.950	37.020	0.300	0.82%	36.670	37.150	1275	471	0.55%
2026-03-09	37.210	36.720	-0.680	-1.82%	36.550	37.510	3193	1177	1.38%
2026-03-06	37.440	37.400	0.090	0.24%	37.200	37.630	1350	505	0.58%
2026-03-05	37.780	37.310	0.040	0.11%	37.220	37.780	1197	448	0.52%
2026-03-04	37.400	37.270	-0.160	-0.43%	37.110	37.800	1450	542	0.63%
2026-03-03	37.810	37.430	-0.370	-0.98%	37.260	38.060	2908	1093	1.25%
2026-03-02	38.000	37.800	-0.520	-1.36%	37.780	38.200	3021	1145	1.30%
2026-02-27	38.100	38.320	0.360	0.95%	38.020	38.420	2813	1075	1.21%
2026-02-26	37.980	37.960	-0.010	-0.03%	37.950	38.120	1199	455	0.52%
2026-02-25	38.120	37.970	-0.030	-0.08%	37.880	38.300	1192	453	0.51%
2026-02-24	38.100	38.000	0.210	0.56%	37.860	38.150	1242	471	0.54%
2026-02-13	37.870	37.790	-0.070	-0.18%	37.780	38.100	1426	540	0.62%
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%