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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.95 | 11.04 | 10.76 | 10.83 | -1.10% | 0.52 | 3.85% |
| 2025-07-21 | 10.70 | 10.99 | 10.70 | 10.95 | +2.05% | 0.53 | 3.89% |
| 2025-07-18 | 10.78 | 10.80 | 10.61 | 10.73 | 0.00% | 0.38 | 2.86% |
| 2025-07-17 | 10.69 | 10.85 | 10.66 | 10.73 | +0.19% | 0.37 | 2.74% |
| 2025-07-16 | 10.72 | 10.81 | 10.60 | 10.71 | +0.37% | 0.37 | 2.75% |
| 2025-07-15 | 10.71 | 10.87 | 10.45 | 10.67 | -0.84% | 0.42 | 3.19% |
| 2025-07-14 | 10.70 | 10.80 | 10.62 | 10.76 | +0.65% | 0.37 | 2.75% |
| 2025-07-11 | 10.69 | 10.79 | 10.50 | 10.69 | 0.00% | 0.40 | 3.03% |
| 2025-07-10 | 10.69 | 10.75 | 10.58 | 10.69 | -0.19% | 0.37 | 2.80% |
| 2025-07-09 | 10.79 | 10.83 | 10.62 | 10.71 | -0.09% | 0.47 | 3.43% |
| 2025-07-08 | 10.71 | 10.80 | 10.64 | 10.72 | +0.28% | 0.43 | 3.13% |
| 2025-07-07 | 10.55 | 10.69 | 10.52 | 10.69 | +1.33% | 0.38 | 2.78% |
| 2025-07-04 | 10.69 | 10.77 | 10.53 | 10.55 | -1.49% | 0.45 | 3.36% |
| 2025-07-03 | 10.65 | 10.76 | 10.56 | 10.71 | +0.85% | 0.51 | 3.75% |
| 2025-07-02 | 10.78 | 10.78 | 10.52 | 10.62 | -0.84% | 0.53 | 3.90% |
| 2025-07-01 | 10.66 | 10.78 | 10.42 | 10.71 | +1.13% | 0.56 | 4.15% |
| 2025-06-30 | 10.65 | 10.70 | 10.53 | 10.59 | +0.38% | 0.47 | 3.47% |
| 2025-06-27 | 10.58 | 10.60 | 10.46 | 10.55 | +0.48% | 0.48 | 3.61% |
| 2025-06-26 | 10.50 | 10.66 | 10.40 | 10.50 | +0.96% | 0.49 | 3.64% |
| 2025-06-25 | 10.51 | 10.60 | 10.32 | 10.40 | -0.57% | 0.46 | 3.46% |