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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.98 | 17.20 | 16.75 | 16.99 | 0.00% | 0.94 | 4.45% |
| 2026-01-15 | 16.79 | 17.11 | 16.65 | 16.99 | 0.00% | 1.03 | 4.85% |
| 2026-01-14 | 16.70 | 17.20 | 16.50 | 16.99 | +1.31% | 1.36 | 6.42% |
| 2026-01-13 | 17.19 | 17.20 | 16.67 | 16.77 | -2.27% | 1.42 | 6.71% |
| 2026-01-12 | 17.64 | 17.70 | 16.90 | 17.16 | -2.22% | 1.84 | 8.52% |
| 2026-01-09 | 18.36 | 18.38 | 16.93 | 17.55 | -3.47% | 2.68 | 12.25% |
| 2026-01-08 | 16.09 | 18.96 | 16.00 | 18.18 | +13.06% | 3.32 | 15.07% |
| 2026-01-07 | 15.59 | 16.33 | 15.48 | 16.08 | +3.14% | 1.78 | 8.93% |
| 2026-01-06 | 15.69 | 16.42 | 15.47 | 15.59 | -0.83% | 1.60 | 8.09% |
| 2026-01-05 | 15.52 | 15.89 | 15.35 | 15.72 | +1.35% | 1.51 | 7.72% |
| 2025-12-31 | 15.70 | 15.87 | 15.45 | 15.51 | -0.19% | 1.30 | 6.65% |
| 2025-12-30 | 15.50 | 15.88 | 15.18 | 15.54 | -0.45% | 1.56 | 8.00% |
| 2025-12-29 | 15.30 | 15.72 | 15.00 | 15.61 | +2.50% | 1.59 | 8.25% |
| 2025-12-26 | 15.80 | 15.88 | 15.13 | 15.23 | -2.93% | 1.65 | 8.60% |
| 2025-12-25 | 15.74 | 16.35 | 15.41 | 15.69 | -0.70% | 2.47 | 12.48% |
| 2025-12-24 | 15.00 | 15.88 | 15.00 | 15.80 | +4.64% | 3.03 | 15.60% |
| 2025-12-23 | 14.68 | 15.40 | 14.48 | 15.10 | -5.03% | 3.89 | 20.98% |
| 2025-12-22 | 19.48 | 19.49 | 15.90 | 15.90 | -20.02% | 2.74 | 13.20% |
| 2025-12-19 | 19.70 | 20.29 | 19.32 | 19.88 | +1.48% | 1.59 | 6.39% |
| 2025-12-18 | 19.13 | 19.88 | 19.12 | 19.59 | +1.08% | 1.43 | 5.83% |