百邦科技 sz.300736
38.56
+2.04%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 38.34 | 38.85 | 37.72 | 38.56 | +2.04% | 2.10 | 4.40% |
| 2026-05-21 | 39.77 | 40.40 | 37.52 | 37.79 | -3.65% | 2.91 | 5.95% |
| 2026-05-20 | 39.43 | 39.56 | 38.50 | 39.22 | -2.94% | 3.87 | 7.94% |
| 2026-05-19 | 36.64 | 40.88 | 36.64 | 40.41 | +9.25% | 6.76 | 13.91% |
| 2026-05-18 | 37.00 | 37.78 | 36.00 | 36.99 | -1.12% | 4.62 | 10.00% |
| 2026-05-15 | 42.00 | 42.95 | 37.12 | 37.41 | -10.50% | 8.52 | 17.71% |
| 2026-05-14 | 48.01 | 48.48 | 41.80 | 41.80 | -9.11% | 11.50 | 20.86% |
| 2026-05-13 | 44.01 | 46.15 | 42.06 | 45.99 | +1.59% | 13.36 | 24.13% |
| 2026-05-12 | 48.08 | 48.19 | 44.80 | 45.27 | +12.72% | 19.32 | 32.74% |
| 2026-05-11 | 36.06 | 40.16 | 36.06 | 40.16 | +19.99% | 7.35 | 15.07% |
| 2026-05-08 | 29.88 | 34.62 | 29.38 | 33.47 | +16.01% | 8.65 | 21.26% |
| 2026-05-07 | 27.88 | 29.26 | 27.36 | 28.85 | +3.11% | 2.74 | 7.68% |
| 2026-05-06 | 28.23 | 28.63 | 27.55 | 27.98 | +1.38% | 2.42 | 6.91% |
| 2026-04-30 | 27.78 | 28.25 | 26.63 | 27.60 | -0.97% | 2.08 | 6.12% |
| 2026-04-29 | 26.27 | 28.55 | 26.24 | 27.87 | +6.25% | 3.47 | 10.06% |
| 2026-04-28 | 26.58 | 27.50 | 26.10 | 26.23 | -0.76% | 2.54 | 7.63% |
| 2026-04-27 | 27.65 | 27.75 | 26.29 | 26.43 | -4.65% | 3.25 | 9.67% |
| 2026-04-24 | 28.40 | 28.90 | 26.30 | 27.72 | -1.25% | 3.93 | 11.40% |
| 2026-04-23 | 27.51 | 28.80 | 26.58 | 28.07 | +2.93% | 4.54 | 13.01% |
| 2026-04-22 | 27.81 | 28.15 | 26.66 | 27.27 | -0.40% | 3.63 | 10.64% |