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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.99 | 13.37 | 12.87 | 13.13 | +0.61% | 0.80 | 4.89% |
| 2025-10-21 | 13.08 | 13.14 | 12.88 | 13.05 | +0.77% | 0.61 | 3.73% |
| 2025-10-20 | 13.00 | 13.08 | 12.71 | 12.95 | +2.61% | 0.66 | 4.07% |
| 2025-10-17 | 13.02 | 13.09 | 12.54 | 12.62 | -2.47% | 0.58 | 3.60% |
| 2025-10-16 | 13.57 | 13.57 | 12.75 | 12.94 | -2.78% | 0.70 | 4.30% |
| 2025-10-15 | 12.89 | 13.37 | 12.76 | 13.31 | +3.58% | 0.75 | 4.56% |
| 2025-10-14 | 13.38 | 13.57 | 12.67 | 12.85 | -3.96% | 0.77 | 4.73% |
| 2025-10-13 | 12.60 | 13.50 | 12.13 | 13.38 | +0.83% | 1.28 | 7.87% |
| 2025-10-10 | 13.33 | 13.78 | 13.15 | 13.27 | -0.60% | 0.91 | 5.43% |
| 2025-10-09 | 13.39 | 13.57 | 13.12 | 13.35 | -0.07% | 1.04 | 6.29% |
| 2025-09-30 | 12.93 | 13.74 | 12.68 | 13.36 | +4.78% | 1.28 | 7.73% |
| 2025-09-29 | 12.69 | 12.87 | 12.36 | 12.75 | +1.03% | 0.71 | 4.51% |
| 2025-09-26 | 12.88 | 13.03 | 12.50 | 12.62 | -1.79% | 0.89 | 5.62% |
| 2025-09-25 | 13.59 | 13.68 | 12.80 | 12.85 | -5.51% | 1.31 | 7.93% |
| 2025-09-24 | 13.23 | 13.68 | 12.95 | 13.60 | +2.10% | 0.89 | 5.30% |
| 2025-09-23 | 13.84 | 13.85 | 12.90 | 13.32 | -3.20% | 1.14 | 6.91% |
| 2025-09-22 | 14.02 | 14.05 | 13.52 | 13.76 | -1.85% | 1.01 | 5.89% |
| 2025-09-19 | 14.54 | 14.54 | 13.65 | 14.02 | -1.61% | 1.64 | 9.45% |
| 2025-09-18 | 15.36 | 15.57 | 14.09 | 14.25 | -6.25% | 2.10 | 11.57% |
| 2025-09-17 | 15.21 | 15.53 | 14.89 | 15.20 | -0.72% | 2.19 | 11.56% |