建邦科技 (920242) - 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	25.300	25.310	0.110	0.44%	25.120	25.580	4471	1134	1.19%
2026-04-30	24.790	25.200	0.160	0.64%	24.790	25.330	3222	808	0.86%
2026-04-29	24.660	25.040	0.240	0.97%	24.640	25.280	3945	987	1.05%
2026-04-28	25.150	24.800	-0.200	-0.80%	24.620	25.260	3146	784	0.84%
2026-04-27	25.280	25.000	-0.380	-1.50%	24.910	25.460	3769	945	1.00%
2026-04-24	25.790	25.380	-0.410	-1.59%	25.280	25.980	4918	1255	1.31%
2026-04-23	26.490	25.790	-0.530	-2.01%	25.610	26.530	5524	1433	1.47%
2026-04-22	26.060	26.320	0.270	1.04%	25.910	26.800	6874	1812	1.82%
2026-04-21	26.610	26.050	-0.450	-1.70%	26.010	26.760	11473	3009	3.05%
2026-04-20	26.510	26.500	-0.800	-2.93%	26.120	27.890	24126	6482	6.46%
2026-04-17	24.150	27.300	3.840	16.37%	24.150	28.160	34676	9134	9.29%
2026-04-16	23.500	23.460	0.110	0.47%	23.220	23.500	3729	873	1.00%
2026-04-15	23.650	23.350	-0.220	-0.93%	23.230	23.720	2683	629	0.72%
2026-04-14	23.520	23.570	0.040	0.17%	23.250	23.700	2676	628	0.72%
2026-04-13	23.410	23.530	0.080	0.34%	23.280	23.570	3157	739	0.85%
2026-04-10	22.990	23.450	0.560	2.45%	22.990	23.800	4629	1090	1.24%
2026-04-09	23.400	22.890	-0.710	-3.01%	22.880	23.530	3632	840	0.97%
2026-04-08	23.050	23.600	1.000	4.42%	23.050	23.660	3313	774	0.89%
2026-04-07	22.410	22.600	0.090	0.40%	22.410	22.920	2398	543	0.64%
2026-04-03	23.500	22.510	-0.760	-3.27%	22.510	23.500	2780	634	0.74%
2026-04-02	23.610	23.270	-0.160	-0.68%	23.220	23.950	4682	1105	1.25%
2026-04-01	23.500	23.430	0.310	1.34%	23.340	23.580	2327	544	0.62%
2026-03-31	23.780	23.120	-0.510	-2.16%	23.100	23.800	6521	1532	1.76%
2026-03-30	23.390	23.630	-0.020	-0.08%	22.660	23.880	6759	1575	1.83%
2026-03-27	23.290	23.650	0.520	2.25%	22.910	23.780	3436	803	0.93%
2026-03-26	23.270	23.130	-0.230	-0.98%	23.000	24.000	3295	774	0.89%
2026-03-25	24.000	23.360	0.200	0.86%	23.230	24.000	2430	570	0.66%
2026-03-24	22.820	23.160	0.530	2.34%	22.740	23.280	3913	900	1.06%
2026-03-23	24.080	22.630	-1.540	-6.37%	22.500	24.080	3673	852	0.99%
2026-03-20	24.620	24.170	-0.090	-0.37%	24.160	24.700	2516	615	0.68%
2026-03-19	25.180	24.260	-1.010	-4.00%	24.110	25.190	4870	1191	1.32%
2026-03-18	25.520	25.270	-0.110	-0.43%	25.010	25.520	2074	523	0.56%
2026-03-17	26.080	25.380	-0.560	-2.16%	25.330	26.190	2859	734	0.77%
2026-03-16	26.370	25.940	-0.220	-0.84%	25.840	26.370	1304	338	0.35%
2026-03-13	26.060	26.160	-0.030	-0.11%	26.010	26.590	1569	411	0.42%
2026-03-12	26.370	26.190	-0.310	-1.17%	26.070	26.740	2442	641	0.66%
2026-03-11	26.730	26.500	-0.230	-0.86%	26.420	26.950	2700	719	0.73%
2026-03-10	26.570	26.730	0.420	1.60%	26.220	26.850	2958	786	0.80%
2026-03-09	26.550	26.310	-0.340	-1.28%	25.840	26.550	3486	914	0.94%
2026-03-06	26.650	26.650	0.010	0.04%	26.570	26.930	3291	879	0.89%
2026-03-05	26.730	26.640	0.220	0.83%	26.520	26.950	2456	655	0.66%
2026-03-04	26.330	26.420	0.070	0.27%	26.150	26.790	3566	943	0.96%
2026-03-03	26.680	26.350	-0.310	-1.16%	26.330	27.170	4952	1322	1.34%
2026-03-02	27.620	26.660	-1.230	-4.41%	26.430	27.700	8652	2333	2.34%
2026-02-27	28.360	27.890	-0.660	-2.31%	27.800	28.480	6827	1911	1.85%
2026-02-26	28.650	28.550	-0.030	-0.10%	28.410	28.700	2212	631	0.60%
2026-02-25	28.570	28.580	0.130	0.46%	28.360	28.730	2855	815	0.77%
2026-02-24	28.490	28.450	0.350	1.25%	28.250	28.590	2671	759	0.72%
2026-02-13	28.180	28.100	-0.080	-0.28%	28.050	28.470	2483	701	0.67%
2026-02-12	28.410	28.180	0.060	0.21%	27.990	28.410	2504	706	0.68%
2026-02-11	28.270	28.120	-0.020	-0.07%	28.030	28.270	2243	631	0.61%
2026-02-10	28.550	28.140	-0.410	-1.44%	28.130	28.550	4320	1222	1.17%
2026-02-09	28.410	28.550	0.140	0.49%	28.310	28.660	5163	1471	1.40%
2026-02-06	28.320	28.410	-0.090	-0.32%	28.250	28.670	4856	1384	1.31%
2026-02-05	28.500	28.500	-0.080	-0.28%	28.300	28.580	2666	758	0.72%
2026-02-04	28.660	28.580	-0.080	-0.28%	28.280	28.660	6339	1804	1.71%
2026-02-03	28.750	28.660	0.060	0.21%	28.230	28.810	9288	2643	2.51%
2026-02-02	29.290	28.600	-0.850	-2.89%	28.210	29.670	6417	1844	1.73%
2026-01-30	30.010	29.450	-0.250	-0.84%	29.210	30.010	3203	945	0.87%
2026-01-29	30.000	29.700	-0.300	-1.00%	29.410	30.040	5043	1499	1.36%
2026-01-28	30.280	30.000	-0.280	-0.92%	29.820	30.340	4851	1456	1.31%
2026-01-27	30.800	30.280	-0.320	-1.05%	29.680	30.800	5336	1601	1.44%