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
2026-08-07	14.050	14.080	-0.020	-0.14%	13.910	14.170	3314	465	0.63%
2026-08-06	14.250	14.100	-0.140	-0.98%	14.000	14.290	5343	753	1.01%
2026-08-05	14.000	14.240	0.500	3.64%	13.780	14.450	6944	986	1.32%
2026-08-04	13.940	13.740	-0.210	-1.51%	13.710	14.120	2799	386	0.53%
2026-08-03	13.820	13.950	0.170	1.23%	13.660	14.060	4593	634	0.87%
2026-07-31	13.600	13.780	0.340	2.53%	13.490	13.780	3822	521	0.72%
2026-07-30	13.460	13.440	0.000	0.00%	13.330	13.740	4534	614	0.86%
2026-07-29	13.160	13.440	0.390	2.99%	13.000	13.490	4016	534	0.76%
2026-07-28	12.700	13.050	0.210	1.64%	12.620	13.140	3215	418	0.61%
2026-07-27	12.600	12.840	0.190	1.50%	12.600	12.900	1595	204	0.30%
2026-07-24	13.010	12.650	-0.480	-3.66%	12.590	13.010	3191	408	0.61%
2026-07-23	13.070	13.130	0.200	1.55%	12.650	13.200	3498	452	0.66%
2026-07-22	12.920	12.930	-0.070	-0.54%	12.670	13.130	3372	435	0.64%
2026-07-21	12.960	13.000	-0.030	-0.23%	12.250	13.100	4763	599	0.90%
2026-07-20	13.070	13.030	-0.080	-0.61%	12.830	13.500	8817	1163	1.67%
2026-07-17	13.120	13.110	0.160	1.24%	12.970	13.520	7478	994	1.42%
2026-07-16	12.960	12.950	-0.140	-1.07%	12.800	13.160	2986	388	0.57%
2026-07-15	12.920	13.090	0.120	0.93%	12.920	13.360	2126	278	0.40%
2026-07-14	12.690	12.970	0.290	2.29%	12.650	12.970	3673	469	0.70%
2026-07-13	13.230	12.680	-0.650	-4.88%	12.470	13.230	4158	529	0.79%
2026-07-10	12.940	13.330	0.470	3.65%	12.620	13.550	7328	966	1.39%
2026-07-09	13.080	12.860	-0.290	-2.21%	12.410	13.180	10597	1349	2.01%
2026-07-08	13.390	13.150	-0.210	-1.57%	13.120	13.530	2938	391	0.56%
2026-07-07	13.860	13.360	-0.490	-3.54%	13.320	13.990	4352	591	0.83%
2026-07-06	14.390	13.850	-0.420	-2.94%	13.780	14.400	5133	717	0.97%
2026-07-03	13.700	14.270	0.530	3.86%	13.700	14.570	8516	1207	1.61%
2026-07-02	13.800	13.740	-0.010	-0.07%	13.620	14.110	8833	1227	1.68%
2026-07-01	13.390	13.750	0.300	2.23%	13.220	13.790	6521	882	1.24%
2026-06-30	13.490	13.450	-0.110	-0.81%	13.330	13.810	4838	655	0.92%
2026-06-29	13.850	13.560	-0.390	-2.80%	13.300	13.990	6496	880	1.23%
2026-06-26	14.440	13.950	-0.490	-3.39%	13.810	14.660	14100	1988	2.67%
2026-06-25	15.470	14.440	-0.840	-5.50%	14.410	15.480	6778	995	1.29%
2026-06-24	15.780	15.280	-0.430	-2.74%	15.180	16.120	5370	834	1.02%
2026-06-23	15.720	15.710	-0.080	-0.51%	15.630	16.360	5641	899	1.07%
2026-06-22	16.030	15.790	-0.320	-1.99%	15.100	16.300	7098	1100	1.35%
2026-06-18	23.630	23.060	-0.340	-1.45%	22.960	23.630	2825	655	0.75%
2026-06-17	23.330	23.400	0.040	0.17%	23.330	23.770	1655	389	0.44%
2026-06-16	23.510	23.360	-0.220	-0.93%	23.320	23.730	2801	658	0.74%
2026-06-15	23.800	23.580	-0.070	-0.30%	23.320	23.900	2203	521	0.58%
2026-06-12	23.900	23.650	0.390	1.68%	23.290	23.980	2394	567	0.64%
2026-06-11	24.250	23.260	-1.110	-4.55%	23.250	24.390	3335	784	0.89%
2026-06-10	24.910	24.370	-0.430	-1.73%	24.100	24.910	2798	682	0.74%
2026-06-09	24.510	24.800	0.320	1.31%	24.380	24.950	4069	1005	1.08%
2026-06-08	23.530	24.480	0.680	2.86%	23.430	25.000	6839	1679	1.82%
2026-06-05	23.000	23.800	0.880	3.84%	22.910	24.500	4951	1187	1.31%
2026-06-04	23.340	22.920	-0.410	-1.76%	22.780	23.560	2111	484	0.56%
2026-06-03	24.020	23.330	-0.610	-2.55%	23.260	24.020	2084	493	0.55%
2026-06-02	24.000	23.940	-0.010	-0.04%	23.360	24.080	2155	510	0.57%
2026-06-01	23.550	23.950	0.400	1.70%	23.260	24.140	2043	487	0.54%
2026-05-29	23.630	23.550	0.000	0.00%	23.470	23.940	2175	514	0.58%
2026-05-28	23.100	23.550	0.450	1.95%	22.670	23.690	3315	768	0.88%
2026-05-27	23.840	23.100	-0.860	-3.59%	23.030	23.920	3280	763	0.87%
2026-05-26	24.390	23.960	-0.450	-1.84%	23.810	24.630	3253	783	0.86%
2026-05-25	24.520	24.410	-0.090	-0.37%	24.110	24.860	4299	1046	1.14%
2026-05-22	24.750	24.500	-0.150	-0.61%	24.240	24.850	3847	941	1.02%
2026-05-21	25.280	24.650	-0.590	-2.34%	24.640	25.630	4201	1062	1.12%
2026-05-20	25.680	25.240	-0.440	-1.71%	25.120	25.760	3675	930	0.98%
2026-05-19	25.140	25.680	0.790	3.17%	24.580	25.870	5960	1523	1.58%
2026-05-18	25.240	24.890	-0.350	-1.39%	24.530	25.360	4180	1042	1.11%
2026-05-15	25.180	25.240	-0.010	-0.04%	25.020	25.900	4430	1128	1.18%
2026-05-14	25.930	25.250	-0.600	-2.32%	25.250	25.930	3836	978	1.02%
2026-05-13	25.720	25.850	-0.110	-0.42%	25.720	26.300	4249	1103	1.13%
2026-05-12	26.260	25.960	-0.060	-0.23%	25.800	26.800	5213	1366	1.38%
2026-05-11	26.200	26.020	-0.180	-0.69%	25.620	26.200	6115	1583	1.62%
2026-05-08	25.490	26.200	0.700	2.75%	25.250	26.680	9162	2392	2.43%
2026-05-07	25.540	25.500	0.190	0.75%	25.150	25.710	9026	2298	2.40%
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%