邦德股份 (920271) - 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	12.930	12.880	0.070	0.55%	12.810	13.050	5595	723	0.97%
2026-04-30	12.800	12.810	0.010	0.08%	12.650	12.910	5242	669	0.91%
2026-04-29	12.580	12.800	0.130	1.03%	12.490	12.850	4065	517	0.70%
2026-04-28	12.800	12.670	-0.130	-1.02%	12.580	12.940	4872	619	0.84%
2026-04-27	13.030	12.800	-0.360	-2.74%	12.590	13.160	13542	1731	2.34%
2026-04-24	14.040	13.160	-1.270	-8.80%	12.780	14.140	33985	4485	5.87%
2026-04-23	14.670	14.430	-0.160	-1.10%	14.200	14.670	6459	925	1.12%
2026-04-22	14.500	14.590	0.150	1.04%	14.310	14.760	5011	729	0.87%
2026-04-21	14.450	14.440	-0.120	-0.82%	14.250	14.640	7241	1040	1.25%
2026-04-20	14.670	14.560	0.010	0.07%	14.530	14.870	10202	1501	1.76%
2026-04-17	14.050	14.550	0.580	4.15%	13.850	14.570	11048	1580	1.91%
2026-04-16	13.990	13.970	0.050	0.36%	13.810	13.990	2062	287	0.36%
2026-04-15	13.880	13.920	0.030	0.22%	13.840	14.060	4204	586	0.73%
2026-04-14	13.800	13.890	0.080	0.58%	13.760	13.940	3327	459	0.57%
2026-04-13	14.100	13.810	-0.190	-1.36%	13.750	14.100	4212	583	0.73%
2026-04-10	13.940	14.000	0.130	0.94%	13.890	14.090	5425	760	0.94%
2026-04-09	13.860	13.870	-0.140	-1.00%	13.810	14.100	6970	972	1.20%
2026-04-08	13.630	14.010	0.590	4.40%	13.630	14.020	5762	800	1.00%
2026-04-07	13.400	13.420	0.020	0.15%	13.270	13.520	3453	463	0.60%
2026-04-03	13.890	13.400	-0.470	-3.39%	13.360	13.890	4014	545	0.69%
2026-04-02	13.930	13.870	-0.030	-0.22%	13.680	14.120	9559	1331	1.65%
2026-04-01	13.970	13.900	0.070	0.51%	13.770	13.990	6636	922	1.15%
2026-03-31	13.810	13.830	0.020	0.14%	13.660	14.080	5495	761	0.95%
2026-03-30	13.730	13.810	0.020	0.15%	13.420	13.910	4926	673	0.85%
2026-03-27	13.560	13.790	0.250	1.85%	13.400	13.840	3993	547	0.69%
2026-03-26	13.780	13.540	-0.140	-1.02%	13.500	14.120	7504	1043	1.30%
2026-03-25	13.720	13.680	0.060	0.44%	13.630	13.860	5679	779	0.98%
2026-03-24	13.500	13.620	0.280	2.10%	13.340	13.800	5998	815	1.04%
2026-03-23	14.090	13.340	-0.990	-6.91%	13.300	14.090	9979	1364	1.72%
2026-03-20	14.360	14.330	-0.030	-0.21%	14.160	14.610	5448	783	0.94%
2026-03-19	14.940	14.360	-0.640	-4.27%	14.300	14.940	7985	1156	1.38%
2026-03-18	14.920	15.000	0.000	0.00%	14.630	15.040	5906	877	1.02%
2026-03-17	15.260	15.000	-0.190	-1.25%	14.900	15.310	4084	615	0.71%
2026-03-16	15.310	15.190	-0.120	-0.78%	15.010	15.430	5749	870	0.99%
2026-03-13	15.610	15.310	-0.380	-2.42%	15.200	15.740	6035	936	1.04%
2026-03-12	15.820	15.690	-0.210	-1.32%	15.550	15.900	5486	860	0.95%
2026-03-11	15.930	15.900	0.020	0.13%	15.800	16.160	3542	564	0.61%
2026-03-10	15.650	15.880	0.230	1.47%	15.620	15.970	3961	626	0.68%
2026-03-09	15.800	15.650	-0.320	-2.00%	15.430	15.800	4256	663	0.74%
2026-03-06	15.750	15.970	0.220	1.40%	15.660	15.970	3466	549	0.60%
2026-03-05	15.740	15.750	0.150	0.96%	15.640	15.900	4967	784	0.86%
2026-03-04	15.800	15.600	-0.200	-1.27%	15.500	15.880	6093	953	1.05%
2026-03-03	16.180	15.800	-0.260	-1.62%	15.720	16.280	7602	1212	1.31%
2026-03-02	16.500	16.060	-0.590	-3.54%	15.800	16.500	9456	1521	1.63%
2026-02-27	16.770	16.650	-0.140	-0.83%	16.530	16.770	7784	1291	1.34%
2026-02-26	16.510	16.790	0.270	1.63%	16.510	16.790	6894	1150	1.19%
2026-02-25	16.580	16.520	0.030	0.18%	16.420	16.760	6836	1135	1.18%
2026-02-24	16.440	16.490	0.130	0.79%	16.300	16.530	3256	535	0.56%
2026-02-13	16.400	16.360	-0.060	-0.37%	16.250	16.470	3606	589	0.62%
2026-02-12	16.540	16.420	-0.010	-0.06%	16.270	16.540	4015	659	0.69%
2026-02-11	16.580	16.430	-0.030	-0.18%	16.380	16.580	4219	694	0.73%
2026-02-10	16.370	16.460	0.040	0.24%	16.250	16.470	4810	788	0.83%
2026-02-09	16.440	16.420	0.030	0.18%	16.320	16.540	7726	1267	1.33%
2026-02-06	16.170	16.390	0.080	0.49%	16.120	16.460	3718	607	0.64%
2026-02-05	16.450	16.310	-0.140	-0.85%	16.290	16.520	3689	605	0.64%
2026-02-04	16.580	16.450	-0.010	-0.06%	16.270	16.580	5217	858	0.90%
2026-02-03	16.300	16.460	0.360	2.24%	16.160	16.490	3999	653	0.69%
2026-02-02	16.520	16.100	-0.400	-2.42%	16.100	16.640	5642	923	0.97%
2026-01-30	16.580	16.500	-0.090	-0.54%	16.340	16.680	6103	1010	1.05%
2026-01-29	17.070	16.590	-0.250	-1.48%	16.580	17.070	6009	1003	1.04%
2026-01-28	16.770	16.840	0.000	0.00%	16.710	16.990	7212	1215	1.25%
2026-01-27	16.920	16.840	0.000	0.00%	16.480	16.920	8633	1439	1.49%