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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.90 | 21.68 | 20.23 | 21.14 | +1.63% | 1.88 | 7.14% |
| 2026-02-12 | 21.10 | 21.10 | 20.05 | 20.80 | -0.48% | 1.52 | 5.89% |
| 2026-02-11 | 20.90 | 21.39 | 20.39 | 20.90 | +0.97% | 2.35 | 8.98% |
| 2026-02-10 | 19.10 | 20.92 | 18.76 | 20.70 | +8.95% | 2.74 | 10.95% |
| 2026-02-09 | 18.96 | 19.04 | 18.52 | 19.00 | +0.64% | 1.01 | 4.28% |
| 2026-02-06 | 19.10 | 19.10 | 18.25 | 18.88 | +0.69% | 1.17 | 5.00% |
| 2026-02-05 | 18.20 | 19.06 | 18.00 | 18.75 | +2.68% | 1.50 | 6.40% |
| 2026-02-04 | 17.88 | 18.30 | 17.62 | 18.26 | +2.76% | 1.31 | 5.80% |
| 2026-02-03 | 17.65 | 18.00 | 17.45 | 17.77 | +2.19% | 0.84 | 3.80% |
| 2026-02-02 | 17.76 | 18.12 | 17.39 | 17.39 | -1.97% | 1.03 | 4.61% |
| 2026-01-30 | 17.71 | 18.16 | 17.47 | 17.74 | +1.49% | 1.03 | 4.63% |
| 2026-01-29 | 18.00 | 18.14 | 17.30 | 17.48 | -3.16% | 1.20 | 5.42% |
| 2026-01-28 | 18.49 | 18.74 | 17.99 | 18.05 | -2.64% | 1.14 | 4.99% |
| 2026-01-27 | 18.20 | 18.66 | 17.51 | 18.54 | +2.77% | 1.36 | 5.96% |
| 2026-01-26 | 17.80 | 19.08 | 17.72 | 18.04 | +1.81% | 1.74 | 7.64% |
| 2026-01-23 | 17.72 | 17.92 | 17.57 | 17.72 | +0.68% | 0.89 | 4.00% |
| 2026-01-22 | 17.99 | 18.10 | 17.46 | 17.60 | -1.40% | 0.99 | 4.48% |
| 2026-01-21 | 17.18 | 17.98 | 16.87 | 17.85 | +4.02% | 1.40 | 6.38% |
| 2026-01-20 | 17.70 | 17.94 | 16.95 | 17.16 | -3.05% | 1.05 | 4.83% |
| 2026-01-19 | 17.05 | 18.16 | 16.77 | 17.70 | +4.18% | 1.77 | 8.13% |