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
2026-08-20	15.820	15.700	0.030	0.19%	15.570	16.000	1460	230	0.42%
2026-08-19	16.480	15.670	-0.870	-5.26%	15.590	16.560	3832	610	1.10%
2026-08-18	16.480	16.540	0.240	1.47%	16.240	16.680	3548	586	1.02%
2026-08-17	16.300	16.300	0.020	0.12%	16.030	16.480	1470	239	0.42%
2026-08-14	16.200	16.280	0.020	0.12%	16.110	16.450	1599	259	0.46%
2026-08-13	16.960	16.260	-0.460	-2.75%	16.250	16.960	3259	539	0.94%
2026-08-12	16.730	16.720	-0.020	-0.12%	16.510	17.110	2788	464	0.80%
2026-08-11	17.000	16.740	-0.270	-1.59%	16.700	17.250	2903	491	0.83%
2026-08-10	16.660	17.010	0.450	2.72%	16.590	17.340	6863	1172	1.97%
2026-08-07	16.350	16.560	0.210	1.28%	16.160	16.600	3001	493	0.86%
2026-08-06	16.400	16.350	0.070	0.43%	16.130	16.530	2011	328	0.58%
2026-08-05	16.230	16.280	0.070	0.43%	16.140	16.350	2346	381	0.67%
2026-08-04	16.320	16.210	0.050	0.31%	16.130	16.390	2547	412	0.73%
2026-08-03	16.560	16.160	-0.380	-2.30%	16.020	16.570	3542	577	1.02%
2026-07-31	16.400	16.540	-0.050	-0.30%	16.300	16.750	6929	1141	1.99%
2026-07-30	16.600	16.590	-0.020	-0.12%	16.340	16.870	5012	830	1.44%
2026-07-29	15.880	16.610	0.730	4.60%	15.700	16.640	7409	1210	2.13%
2026-07-28	15.440	15.880	0.450	2.92%	15.310	15.980	4677	737	1.34%
2026-07-27	15.060	15.430	0.270	1.78%	14.950	15.490	2115	323	0.61%
2026-07-24	15.560	15.160	-0.610	-3.87%	15.140	15.560	2416	369	0.69%
2026-07-23	15.150	15.770	0.530	3.48%	15.000	15.830	4371	677	1.25%
2026-07-22	15.050	15.240	0.030	0.20%	14.970	15.550	2638	405	0.76%
2026-07-21	14.970	15.210	0.220	1.47%	14.320	15.230	5635	832	1.62%
2026-07-20	15.400	14.990	-0.340	-2.22%	14.720	15.560	3935	593	1.13%
2026-07-17	15.750	15.330	-0.340	-2.17%	15.300	15.960	4980	783	1.43%
2026-07-16	15.380	15.670	0.310	2.02%	15.130	15.740	3751	585	1.08%
2026-07-15	15.200	15.360	0.090	0.59%	15.190	15.620	2497	385	0.72%
2026-07-14	14.930	15.270	0.330	2.21%	14.750	15.450	2320	351	0.67%
2026-07-13	15.560	14.940	-0.690	-4.41%	14.940	15.600	3621	551	1.04%
2026-07-10	15.350	15.630	0.410	2.69%	15.100	15.760	4058	627	1.16%
2026-07-09	15.660	15.220	-0.450	-2.87%	14.940	15.660	4443	677	1.27%
2026-07-08	15.500	15.670	0.100	0.64%	15.330	15.800	1633	254	0.47%
2026-07-07	15.830	15.570	-0.200	-1.27%	15.440	16.090	2377	372	0.68%
2026-07-06	16.090	15.770	-0.410	-2.53%	15.770	16.270	3300	527	0.95%
2026-07-03	16.330	16.180	0.280	1.76%	16.000	16.400	4266	689	1.22%
2026-07-02	16.070	15.900	-0.240	-1.49%	15.900	16.460	5679	920	1.63%
2026-07-01	16.000	16.140	0.140	0.88%	15.800	16.320	5616	899	1.61%
2026-06-30	16.090	16.000	0.070	0.44%	15.920	16.600	7456	1202	2.14%
2026-06-29	16.500	15.930	-0.720	-4.32%	15.770	16.510	6239	1001	1.79%
2026-06-26	17.550	16.650	-1.060	-5.99%	16.520	17.590	6322	1069	1.81%
2026-06-25	17.140	17.710	0.590	3.45%	16.620	18.080	12534	2189	3.60%
2026-06-24	18.480	17.120	-1.090	-5.99%	17.000	18.490	8573	1494	2.46%
2026-06-23	25.450	25.590	0.110	0.43%	25.200	26.300	7498	1935	3.01%
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%