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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.30 | 10.48 | 10.13 | 10.46 | +4.60% | 0.59 | 4.46% |
| 2025-06-23 | 9.57 | 10.05 | 9.48 | 10.00 | +3.41% | 0.45 | 3.56% |
| 2025-06-20 | 9.77 | 9.91 | 9.59 | 9.67 | -0.72% | 0.41 | 3.28% |
| 2025-06-19 | 10.09 | 10.17 | 9.68 | 9.74 | -3.56% | 0.49 | 3.89% |
| 2025-06-18 | 10.14 | 10.22 | 9.94 | 10.10 | -0.39% | 0.33 | 2.57% |
| 2025-06-17 | 10.31 | 10.35 | 10.06 | 10.14 | -1.27% | 0.39 | 3.01% |
| 2025-06-16 | 10.10 | 10.30 | 10.04 | 10.27 | +1.58% | 0.50 | 3.83% |
| 2025-06-13 | 10.29 | 10.33 | 10.06 | 10.11 | -2.41% | 0.47 | 3.62% |
| 2025-06-12 | 10.23 | 10.38 | 10.19 | 10.36 | +1.27% | 0.37 | 2.86% |
| 2025-06-11 | 10.30 | 10.39 | 10.20 | 10.23 | -0.39% | 0.37 | 2.81% |
| 2025-06-10 | 10.51 | 10.51 | 10.06 | 10.27 | -1.63% | 0.45 | 3.46% |
| 2025-06-09 | 10.37 | 10.49 | 10.28 | 10.44 | +0.68% | 0.45 | 3.37% |
| 2025-06-06 | 10.21 | 10.43 | 10.15 | 10.37 | +1.67% | 0.56 | 4.28% |
| 2025-06-05 | 10.11 | 10.47 | 10.10 | 10.20 | +0.59% | 0.74 | 5.65% |
| 2025-06-04 | 9.97 | 10.29 | 9.92 | 10.14 | +1.71% | 0.58 | 4.56% |
| 2025-06-03 | 9.71 | 9.99 | 9.65 | 9.97 | +1.84% | 0.39 | 3.06% |
| 2025-05-30 | 9.95 | 10.04 | 9.78 | 9.79 | -1.51% | 0.31 | 2.47% |
| 2025-05-29 | 9.81 | 9.99 | 9.77 | 9.94 | +1.53% | 0.45 | 3.58% |
| 2025-05-28 | 9.79 | 9.91 | 9.66 | 9.79 | +0.41% | 0.33 | 2.65% |
| 2025-05-27 | 9.69 | 9.81 | 9.58 | 9.75 | +0.93% | 0.34 | 2.78% |