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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.48 | 20.93 | 19.11 | 19.76 | -0.30% | 1.76 | 7.03% |
| 2026-03-20 | 20.55 | 21.12 | 19.75 | 19.82 | -2.27% | 0.91 | 3.59% |
| 2026-03-19 | 20.60 | 21.05 | 19.92 | 20.28 | -2.22% | 0.87 | 3.43% |
| 2026-03-18 | 21.11 | 21.20 | 20.48 | 20.74 | -0.91% | 1.01 | 3.89% |
| 2026-03-17 | 22.40 | 22.53 | 20.88 | 20.93 | -5.68% | 1.35 | 5.03% |
| 2026-03-16 | 21.34 | 22.89 | 21.32 | 22.19 | +3.40% | 1.48 | 5.33% |
| 2026-03-13 | 21.38 | 21.98 | 21.12 | 21.46 | +0.37% | 1.02 | 3.76% |
| 2026-03-12 | 21.52 | 21.91 | 21.13 | 21.38 | -0.65% | 1.32 | 4.92% |
| 2026-03-11 | 22.16 | 22.30 | 21.00 | 21.52 | -2.67% | 1.65 | 6.15% |
| 2026-03-10 | 20.16 | 22.18 | 19.72 | 22.11 | +11.22% | 2.48 | 9.32% |
| 2026-03-09 | 18.80 | 19.93 | 18.45 | 19.88 | +3.87% | 1.42 | 5.90% |
| 2026-03-06 | 19.49 | 21.03 | 19.13 | 19.14 | -0.10% | 1.80 | 7.31% |
| 2026-03-05 | 19.91 | 19.94 | 19.00 | 19.16 | -0.21% | 1.96 | 8.03% |
| 2026-03-04 | 20.67 | 21.14 | 18.60 | 19.20 | -8.53% | 2.23 | 8.97% |
| 2026-03-03 | 21.26 | 21.93 | 20.66 | 20.99 | -1.64% | 1.53 | 5.69% |
| 2026-03-02 | 20.50 | 21.42 | 20.10 | 21.34 | +1.86% | 1.42 | 5.48% |
| 2026-02-27 | 20.75 | 21.30 | 20.53 | 20.95 | +0.05% | 0.88 | 3.40% |
| 2026-02-26 | 21.10 | 21.52 | 20.71 | 20.94 | -0.76% | 1.04 | 3.96% |
| 2026-02-25 | 21.08 | 21.36 | 20.57 | 21.10 | +0.09% | 1.14 | 4.36% |
| 2026-02-24 | 21.27 | 21.41 | 20.70 | 21.08 | -0.28% | 1.05 | 4.00% |