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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.07 | 16.06 | 13.89 | 15.31 | +7.97% | 4.09 | 21.41% |
| 2025-09-15 | 12.53 | 14.44 | 12.41 | 14.18 | +12.81% | 3.31 | 19.38% |
| 2025-09-12 | 12.69 | 12.73 | 12.41 | 12.57 | -0.87% | 0.69 | 4.44% |
| 2025-09-11 | 12.55 | 12.69 | 12.29 | 12.68 | +1.04% | 0.83 | 5.36% |
| 2025-09-10 | 12.75 | 12.92 | 12.47 | 12.55 | -1.41% | 0.65 | 4.13% |
| 2025-09-09 | 12.67 | 13.05 | 12.48 | 12.73 | +0.08% | 0.96 | 6.07% |
| 2025-09-08 | 12.91 | 12.95 | 12.44 | 12.72 | -0.86% | 1.01 | 6.39% |
| 2025-09-05 | 12.35 | 12.89 | 12.11 | 12.83 | +3.89% | 1.31 | 8.40% |
| 2025-09-04 | 12.21 | 12.68 | 12.10 | 12.35 | +1.48% | 1.06 | 6.83% |
| 2025-09-03 | 12.66 | 12.66 | 12.00 | 12.17 | -3.64% | 0.67 | 4.34% |
| 2025-09-02 | 12.79 | 12.83 | 12.35 | 12.63 | -1.25% | 1.09 | 7.00% |
| 2025-09-01 | 13.00 | 13.19 | 12.69 | 12.79 | -2.44% | 1.13 | 7.09% |
| 2025-08-29 | 12.74 | 13.50 | 12.35 | 13.11 | +2.50% | 1.59 | 9.85% |
| 2025-08-28 | 13.00 | 13.36 | 12.21 | 12.79 | -1.39% | 1.71 | 10.86% |
| 2025-08-27 | 13.19 | 13.99 | 12.93 | 12.97 | -1.59% | 2.43 | 14.56% |
| 2025-08-26 | 12.50 | 13.58 | 12.33 | 13.18 | +5.02% | 1.96 | 12.02% |
| 2025-08-25 | 12.37 | 12.93 | 12.06 | 12.55 | +1.95% | 1.34 | 8.69% |
| 2025-08-22 | 12.58 | 12.58 | 12.20 | 12.31 | -2.22% | 0.90 | 5.85% |
| 2025-08-21 | 12.80 | 13.21 | 12.40 | 12.59 | +1.86% | 1.26 | 8.00% |
| 2025-08-20 | 12.16 | 12.43 | 11.96 | 12.36 | +1.81% | 0.81 | 5.33% |