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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.60 | 20.85 | 18.98 | 19.03 | -7.58% | 3.17 | 12.87% |
| 2025-11-18 | 18.91 | 20.99 | 18.49 | 20.59 | +8.37% | 4.09 | 16.30% |
| 2025-11-17 | 19.00 | 19.40 | 18.24 | 19.00 | -1.40% | 2.41 | 10.20% |
| 2025-11-14 | 18.31 | 19.71 | 18.31 | 19.27 | +3.49% | 2.79 | 11.55% |
| 2025-11-13 | 18.46 | 19.00 | 18.10 | 18.62 | +1.36% | 2.85 | 12.27% |
| 2025-11-12 | 17.32 | 18.78 | 16.90 | 18.37 | +5.57% | 3.02 | 13.35% |
| 2025-11-11 | 17.43 | 17.72 | 16.88 | 17.40 | +0.35% | 2.16 | 9.92% |
| 2025-11-10 | 16.10 | 17.98 | 15.94 | 17.34 | +8.78% | 3.97 | 18.53% |
| 2025-11-07 | 15.50 | 16.10 | 15.30 | 15.94 | +2.77% | 2.50 | 12.66% |
| 2025-11-06 | 14.47 | 15.78 | 14.38 | 15.51 | +6.89% | 2.21 | 11.66% |
| 2025-11-05 | 14.22 | 14.51 | 14.00 | 14.51 | +1.11% | 1.05 | 5.89% |
| 2025-11-04 | 13.82 | 14.59 | 13.72 | 14.35 | +3.31% | 1.31 | 7.40% |
| 2025-11-03 | 14.00 | 14.15 | 13.75 | 13.89 | -0.79% | 0.63 | 3.61% |
| 2025-10-31 | 14.07 | 14.29 | 13.94 | 14.00 | -0.50% | 0.69 | 3.90% |
| 2025-10-30 | 14.35 | 14.43 | 14.02 | 14.07 | -1.47% | 0.79 | 4.44% |
| 2025-10-29 | 14.49 | 14.85 | 14.13 | 14.28 | -2.06% | 1.29 | 7.14% |
| 2025-10-28 | 14.01 | 14.64 | 13.90 | 14.58 | +4.07% | 1.41 | 7.84% |
| 2025-10-27 | 13.92 | 14.38 | 13.76 | 14.01 | +0.79% | 1.33 | 7.54% |
| 2025-10-24 | 13.19 | 14.10 | 13.12 | 13.90 | +5.95% | 1.25 | 7.29% |
| 2025-10-23 | 13.18 | 13.25 | 12.90 | 13.12 | -0.08% | 0.69 | 4.24% |