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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.50 | 19.68 | 18.66 | 19.38 | -0.31% | 1.99 | 8.32% |
| 2025-12-16 | 20.58 | 20.70 | 19.01 | 19.44 | -5.86% | 2.00 | 8.13% |
| 2025-12-15 | 21.50 | 21.54 | 20.54 | 20.65 | -5.66% | 2.16 | 8.25% |
| 2025-12-12 | 21.00 | 22.30 | 20.59 | 21.89 | +4.24% | 2.30 | 8.51% |
| 2025-12-11 | 21.67 | 22.24 | 20.90 | 21.00 | -4.98% | 2.60 | 9.74% |
| 2025-12-10 | 21.05 | 22.38 | 20.77 | 22.10 | +2.13% | 2.51 | 9.22% |
| 2025-12-09 | 21.80 | 22.88 | 20.89 | 21.64 | -0.69% | 5.37 | 19.53% |
| 2025-12-08 | 20.50 | 21.97 | 19.98 | 21.79 | +6.29% | 3.18 | 12.07% |
| 2025-12-05 | 21.13 | 21.39 | 20.17 | 20.50 | -1.49% | 2.37 | 9.16% |
| 2025-12-04 | 19.55 | 20.88 | 19.30 | 20.81 | +6.07% | 2.73 | 10.77% |
| 2025-12-03 | 19.79 | 20.28 | 19.34 | 19.62 | -1.51% | 1.75 | 7.10% |
| 2025-12-02 | 19.29 | 20.15 | 18.98 | 19.92 | +3.86% | 2.43 | 9.86% |
| 2025-12-01 | 19.72 | 20.32 | 18.90 | 19.18 | -8.14% | 3.83 | 15.76% |
| 2025-11-28 | 20.40 | 22.18 | 19.06 | 20.88 | +1.36% | 6.36 | 24.54% |
| 2025-11-27 | 20.40 | 20.97 | 19.68 | 20.60 | +1.58% | 2.40 | 9.44% |
| 2025-11-26 | 19.50 | 20.68 | 19.41 | 20.28 | +4.37% | 2.40 | 9.51% |
| 2025-11-25 | 19.20 | 20.18 | 19.01 | 19.43 | +1.94% | 1.89 | 7.68% |
| 2025-11-24 | 18.48 | 19.73 | 18.01 | 19.06 | +3.87% | 2.05 | 8.73% |
| 2025-11-21 | 18.46 | 19.07 | 18.16 | 18.35 | -1.98% | 2.57 | 11.08% |
| 2025-11-20 | 19.60 | 20.45 | 18.40 | 18.72 | -1.63% | 3.16 | 13.20% |