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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.57 | 9.76 | 9.54 | 9.66 | +1.05% | 0.35 | 2.81% |
| 2025-05-23 | 9.70 | 9.88 | 9.55 | 9.56 | -1.65% | 0.44 | 3.60% |
| 2025-05-22 | 9.77 | 9.98 | 9.52 | 9.72 | -0.92% | 0.42 | 3.41% |
| 2025-05-21 | 9.97 | 10.05 | 9.75 | 9.81 | -2.39% | 0.40 | 3.19% |
| 2025-05-20 | 9.88 | 10.06 | 9.79 | 10.05 | +1.93% | 0.38 | 3.01% |
| 2025-05-19 | 9.64 | 9.94 | 9.51 | 9.86 | +2.49% | 0.36 | 2.91% |
| 2025-05-16 | 9.55 | 9.68 | 9.49 | 9.62 | +0.63% | 0.28 | 2.25% |
| 2025-05-15 | 9.51 | 9.66 | 9.41 | 9.56 | +0.42% | 0.33 | 2.75% |
| 2025-05-14 | 9.59 | 9.66 | 9.45 | 9.52 | -0.73% | 0.39 | 3.24% |
| 2025-05-13 | 9.77 | 9.90 | 9.57 | 9.59 | -1.03% | 0.32 | 2.61% |
| 2025-05-12 | 9.67 | 9.80 | 9.60 | 9.69 | +1.15% | 0.39 | 3.15% |
| 2025-05-09 | 9.75 | 9.95 | 9.56 | 9.58 | -2.44% | 0.53 | 4.27% |
| 2025-05-08 | 9.55 | 10.10 | 9.55 | 9.82 | +2.83% | 0.70 | 5.57% |
| 2025-05-07 | 9.68 | 9.77 | 9.41 | 9.55 | +0.74% | 0.51 | 4.20% |
| 2025-05-06 | 9.44 | 9.59 | 9.42 | 9.48 | +2.38% | 0.54 | 4.46% |