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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.87 | 12.16 | 11.70 | 12.14 | +2.79% | 0.75 | 5.04% |
| 2025-08-18 | 11.82 | 11.99 | 11.75 | 11.81 | -0.25% | 0.88 | 5.96% |
| 2025-08-15 | 11.90 | 11.99 | 11.73 | 11.84 | -0.50% | 0.73 | 4.98% |
| 2025-08-14 | 12.28 | 12.36 | 11.85 | 11.90 | -2.38% | 0.84 | 5.60% |
| 2025-08-13 | 12.36 | 12.44 | 12.16 | 12.19 | -1.30% | 0.75 | 4.95% |
| 2025-08-12 | 12.16 | 12.37 | 12.09 | 12.35 | +2.07% | 0.87 | 5.72% |
| 2025-08-11 | 12.14 | 12.18 | 11.96 | 12.10 | +1.00% | 0.61 | 4.05% |
| 2025-08-08 | 11.96 | 11.98 | 11.69 | 11.98 | 0.00% | 0.72 | 4.92% |
| 2025-08-07 | 12.00 | 12.19 | 11.84 | 11.98 | +0.25% | 0.79 | 5.33% |
| 2025-08-06 | 11.78 | 12.00 | 11.75 | 11.95 | +1.53% | 0.87 | 5.89% |
| 2025-08-05 | 11.75 | 12.00 | 11.67 | 11.77 | +0.17% | 1.01 | 6.88% |
| 2025-08-04 | 11.40 | 11.79 | 11.22 | 11.75 | +3.52% | 1.05 | 7.25% |
| 2025-08-01 | 11.25 | 11.44 | 11.14 | 11.35 | +1.34% | 0.66 | 4.65% |
| 2025-07-31 | 11.42 | 11.57 | 11.15 | 11.20 | -1.84% | 0.87 | 6.15% |
| 2025-07-30 | 11.28 | 11.52 | 11.08 | 11.41 | +1.15% | 0.77 | 5.45% |
| 2025-07-29 | 11.65 | 11.68 | 11.19 | 11.28 | -1.31% | 0.72 | 5.14% |
| 2025-07-28 | 11.35 | 11.88 | 11.27 | 11.43 | 0.00% | 1.69 | 11.74% |
| 2025-07-25 | 11.13 | 11.45 | 11.03 | 11.43 | +3.07% | 1.00 | 7.16% |
| 2025-07-24 | 10.88 | 11.32 | 10.80 | 11.09 | +3.36% | 0.87 | 6.31% |
| 2025-07-23 | 10.87 | 11.04 | 10.68 | 10.73 | -0.92% | 0.68 | 5.00% |