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
2026-06-18	11.310	10.980	-0.100	-0.90%	10.920	11.330	18019	1988	3.11%
2026-06-17	11.160	11.080	-0.170	-1.51%	10.860	11.250	24277	2689	4.19%
2026-06-16	11.410	11.250	-0.280	-2.43%	11.110	11.520	33489	3763	5.78%
2026-06-15	11.400	11.530	0.070	0.61%	11.020	11.600	39191	4446	6.77%
2026-06-12	12.000	11.460	-0.910	-7.36%	11.460	12.270	62377	7343	10.77%
2026-06-11	12.930	12.370	-2.420	-16.36%	12.210	13.370	102762	13029	17.75%
2026-06-10	12.260	14.790	3.410	29.96%	12.260	14.790	141786	20185	24.49%
2026-06-09	11.290	11.380	0.040	0.35%	11.120	11.440	4983	560	0.86%
2026-06-08	11.050	11.340	0.170	1.52%	10.840	11.690	12842	1459	2.22%
2026-06-05	10.850	11.170	0.270	2.48%	10.800	11.490	11648	1302	2.01%
2026-06-04	10.780	10.900	-0.030	-0.27%	10.450	10.930	6750	716	1.17%
2026-06-03	11.240	10.930	-0.290	-2.58%	10.720	11.330	9309	1025	1.61%
2026-06-02	11.080	11.220	0.140	1.26%	10.830	11.280	7087	788	1.22%
2026-06-01	10.960	11.080	0.260	2.40%	10.820	11.160	5059	559	0.87%
2026-05-29	11.070	10.820	-0.240	-2.17%	10.810	11.180	7304	803	1.26%
2026-05-28	10.750	11.060	0.310	2.88%	10.570	11.060	8203	886	1.42%
2026-05-27	11.150	10.750	-0.400	-3.59%	10.600	11.150	9420	1013	1.63%
2026-05-26	11.350	11.150	-0.200	-1.76%	10.800	11.350	9967	1096	1.72%
2026-05-25	11.600	11.350	-0.250	-2.16%	11.120	11.700	12561	1426	2.17%
2026-05-22	11.700	11.600	-0.180	-1.53%	11.570	11.880	5619	655	0.97%
2026-05-21	12.140	11.780	-0.270	-2.24%	11.710	12.160	4448	531	0.77%
2026-05-20	12.240	12.050	-0.260	-2.11%	11.900	12.310	4508	543	0.78%
2026-05-19	11.980	12.310	0.260	2.16%	11.960	12.450	7428	912	1.28%
2026-05-18	12.210	12.050	-0.260	-2.11%	11.950	12.220	8369	1006	1.45%
2026-05-15	12.350	12.310	-0.030	-0.24%	12.240	12.580	5329	658	0.92%
2026-05-14	12.630	12.340	-0.310	-2.45%	12.210	12.670	5442	676	0.94%
2026-05-13	12.790	12.650	-0.080	-0.63%	12.530	12.790	7129	897	1.23%
2026-05-12	12.740	12.730	-0.030	-0.24%	12.570	12.930	4796	610	0.83%
2026-05-11	13.100	12.960	-0.080	-0.61%	12.880	13.100	6098	790	1.05%
2026-05-08	12.920	13.040	0.030	0.23%	12.890	13.260	10107	1321	1.75%
2026-05-07	12.900	13.010	0.130	1.01%	12.900	13.170	7861	1023	1.36%
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%