百邦科技(300736)股票行情
百邦科技(300736)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 11.25 | 11.35 | 0.15 | 1.34% | 11.14 | 11.44 | 57868 | 6559.62 | 4.65% | 0.00 |
| 2025-07-31 | 11.42 | 11.20 | -0.21 | -1.84% | 11.15 | 11.57 | 76532 | 8704.39 | 6.15% | 0.00 |
| 2025-07-30 | 11.28 | 11.41 | 0.13 | 1.15% | 11.08 | 11.52 | 67830 | 7688.82 | 5.45% | 0.00 |
| 2025-07-29 | 11.65 | 11.28 | -0.15 | -1.31% | 11.19 | 11.68 | 63920 | 7234.56 | 5.14% | 0.00 |
| 2025-07-28 | 11.35 | 11.43 | 0.00 | 0.00% | 11.27 | 11.88 | 146143 | 16934.37 | 11.74% | 0.00 |
| 2025-07-25 | 11.13 | 11.43 | 0.34 | 3.07% | 11.03 | 11.45 | 89120 | 10032.48 | 7.16% | 0.00 |
| 2025-07-24 | 10.88 | 11.09 | 0.36 | 3.36% | 10.80 | 11.32 | 78520 | 8694.58 | 6.31% | 0.00 |
| 2025-07-23 | 10.87 | 10.73 | -0.10 | -0.92% | 10.68 | 11.04 | 62260 | 6761.21 | 5.00% | 0.00 |
| 2025-07-22 | 10.95 | 10.83 | -0.12 | -1.10% | 10.76 | 11.04 | 47897 | 5206.21 | 3.85% | 0.00 |
| 2025-07-21 | 10.70 | 10.95 | 0.22 | 2.05% | 10.70 | 10.99 | 48393 | 5268.01 | 3.89% | 0.00 |
| 2025-07-18 | 10.78 | 10.73 | 0.00 | 0.00% | 10.61 | 10.80 | 35537 | 3806.79 | 2.86% | 0.00 |
| 2025-07-17 | 10.69 | 10.73 | 0.02 | 0.19% | 10.66 | 10.85 | 34060 | 3660.49 | 2.74% | 0.00 |
| 2025-07-16 | 10.72 | 10.71 | 0.04 | 0.37% | 10.60 | 10.81 | 34237 | 3666.90 | 2.75% | 0.00 |
| 2025-07-15 | 10.71 | 10.67 | -0.09 | -0.84% | 10.45 | 10.87 | 39658 | 4212.38 | 3.19% | 0.00 |
| 2025-07-14 | 10.70 | 10.76 | 0.07 | 0.65% | 10.62 | 10.80 | 34194 | 3668.92 | 2.75% | 0.00 |
| 2025-07-11 | 10.69 | 10.69 | 0.00 | 0.00% | 10.50 | 10.79 | 37719 | 4013.17 | 3.03% | 0.00 |
| 2025-07-10 | 10.69 | 10.69 | -0.02 | -0.19% | 10.58 | 10.75 | 34875 | 3716.49 | 2.80% | 0.00 |
| 2025-07-09 | 10.79 | 10.71 | -0.01 | -0.09% | 10.62 | 10.83 | 43577 | 4671.48 | 3.43% | 0.00 |
| 2025-07-08 | 10.71 | 10.72 | 0.03 | 0.28% | 10.64 | 10.80 | 39804 | 4268.19 | 3.13% | 0.00 |
| 2025-07-07 | 10.55 | 10.69 | 0.14 | 1.33% | 10.52 | 10.69 | 35317 | 3750.00 | 2.78% | 0.00 |
| 2025-07-04 | 10.69 | 10.55 | -0.16 | -1.49% | 10.53 | 10.77 | 42736 | 4538.00 | 3.37% | 0.00 |
| 2025-07-03 | 10.65 | 10.71 | 0.09 | 0.85% | 10.56 | 10.76 | 47715 | 5075.38 | 3.76% | 0.00 |
| 2025-07-02 | 10.78 | 10.62 | -0.09 | -0.84% | 10.52 | 10.78 | 49587 | 5258.03 | 3.91% | 0.00 |
| 2025-07-01 | 10.66 | 10.71 | 0.12 | 1.13% | 10.42 | 10.78 | 52844 | 5639.18 | 4.16% | 0.00 |
| 2025-06-30 | 10.65 | 10.59 | 0.04 | 0.38% | 10.53 | 10.70 | 44119 | 4686.57 | 3.47% | 0.00 |
| 2025-06-27 | 10.58 | 10.55 | 0.05 | 0.48% | 10.46 | 10.60 | 45870 | 4833.39 | 3.61% | 0.00 |
| 2025-06-26 | 10.50 | 10.50 | 0.10 | 0.96% | 10.40 | 10.66 | 46287 | 4864.95 | 3.65% | 0.00 |
| 2025-06-25 | 10.51 | 10.40 | -0.06 | -0.57% | 10.32 | 10.60 | 43966 | 4590.32 | 3.46% | 0.00 |
| 2025-06-24 | 10.30 | 10.46 | 0.46 | 4.60% | 10.13 | 10.48 | 56730 | 5872.64 | 4.47% | 0.00 |
| 2025-06-23 | 9.57 | 10.00 | 0.33 | 3.41% | 9.48 | 10.05 | 45287 | 4465.82 | 3.57% | 0.00 |
| 2025-06-20 | 9.77 | 9.67 | -0.07 | -0.72% | 9.59 | 9.91 | 41668 | 4050.71 | 3.28% | 0.00 |
| 2025-06-19 | 10.09 | 9.74 | -0.36 | -3.56% | 9.68 | 10.17 | 49433 | 4889.53 | 3.89% | 0.00 |
| 2025-06-18 | 10.14 | 10.10 | -0.04 | -0.39% | 9.94 | 10.22 | 32754 | 3300.76 | 2.58% | 0.00 |
| 2025-06-17 | 10.31 | 10.14 | -0.13 | -1.27% | 10.06 | 10.35 | 38278 | 3898.27 | 3.01% | 0.00 |
| 2025-06-16 | 10.10 | 10.27 | 0.16 | 1.58% | 10.04 | 10.30 | 48742 | 4978.84 | 3.84% | 0.00 |
| 2025-06-13 | 10.29 | 10.11 | -0.25 | -2.41% | 10.06 | 10.33 | 46051 | 4685.59 | 3.63% | 0.00 |
| 2025-06-12 | 10.23 | 10.36 | 0.13 | 1.27% | 10.19 | 10.38 | 36373 | 3746.56 | 2.86% | 0.00 |
| 2025-06-11 | 10.30 | 10.23 | -0.04 | -0.39% | 10.20 | 10.39 | 35684 | 3670.52 | 2.81% | 0.00 |
| 2025-06-10 | 10.51 | 10.27 | -0.17 | -1.63% | 10.06 | 10.51 | 44053 | 4548.04 | 3.47% | 0.00 |
| 2025-06-09 | 10.37 | 10.44 | 0.07 | 0.68% | 10.28 | 10.49 | 42929 | 4453.97 | 3.38% | 0.00 |
| 2025-06-06 | 10.21 | 10.37 | 0.17 | 1.67% | 10.15 | 10.43 | 54500 | 5626.99 | 4.29% | 4.00 |
| 2025-06-05 | 10.11 | 10.20 | 0.06 | 0.59% | 10.10 | 10.47 | 71908 | 7388.40 | 5.66% | 0.00 |
| 2025-06-04 | 9.97 | 10.14 | 0.17 | 1.71% | 9.92 | 10.29 | 57962 | 5843.63 | 4.56% | 0.00 |
| 2025-06-03 | 9.71 | 9.97 | 0.18 | 1.84% | 9.65 | 9.99 | 38918 | 3855.64 | 3.06% | 0.00 |
| 2025-05-30 | 9.95 | 9.79 | -0.15 | -1.51% | 9.78 | 10.04 | 31453 | 3103.55 | 2.48% | 0.00 |
| 2025-05-29 | 9.81 | 9.94 | 0.15 | 1.53% | 9.77 | 9.99 | 45531 | 4518.84 | 3.59% | 0.00 |
| 2025-05-28 | 9.79 | 9.79 | 0.04 | 0.41% | 9.66 | 9.91 | 33721 | 3291.12 | 2.66% | 0.00 |
| 2025-05-27 | 9.69 | 9.75 | 0.09 | 0.93% | 9.58 | 9.81 | 35340 | 3435.44 | 2.78% | 0.00 |
| 2025-05-26 | 9.57 | 9.66 | 0.10 | 1.05% | 9.54 | 9.76 | 35805 | 3456.01 | 2.82% | 0.00 |
| 2025-05-23 | 9.70 | 9.56 | -0.16 | -1.65% | 9.55 | 9.88 | 45834 | 4445.18 | 3.61% | 0.00 |
| 2025-05-22 | 9.77 | 9.72 | -0.09 | -0.92% | 9.52 | 9.98 | 43375 | 4209.64 | 3.42% | 0.00 |
| 2025-05-21 | 9.97 | 9.81 | -0.24 | -2.39% | 9.75 | 10.05 | 40572 | 3986.82 | 3.20% | 0.00 |
| 2025-05-20 | 9.88 | 10.05 | 0.19 | 1.93% | 9.79 | 10.06 | 38300 | 3805.95 | 3.02% | 0.00 |
| 2025-05-19 | 9.64 | 9.86 | 0.24 | 2.49% | 9.51 | 9.94 | 36981 | 3611.86 | 2.91% | 0.00 |
| 2025-05-16 | 9.55 | 9.62 | 0.06 | 0.63% | 9.49 | 9.68 | 28629 | 2751.49 | 2.25% | 0.00 |
| 2025-05-15 | 9.51 | 9.56 | 0.04 | 0.42% | 9.41 | 9.66 | 35039 | 3340.29 | 2.76% | 0.00 |
| 2025-05-14 | 9.59 | 9.52 | -0.07 | -0.73% | 9.45 | 9.66 | 41192 | 3922.99 | 3.24% | 0.00 |
| 2025-05-13 | 9.77 | 9.59 | -0.10 | -1.03% | 9.57 | 9.90 | 33185 | 3209.97 | 2.61% | 0.00 |
| 2025-05-12 | 9.67 | 9.69 | 0.11 | 1.15% | 9.60 | 9.80 | 40135 | 3894.17 | 3.16% | 0.00 |
| 2025-05-09 | 9.75 | 9.58 | -0.24 | -2.44% | 9.56 | 9.95 | 54371 | 5263.24 | 4.28% | 3.00 |
| 2025-05-08 | 9.55 | 9.82 | 0.27 | 2.83% | 9.55 | 10.10 | 70908 | 6982.36 | 5.58% | 0.00 |
| 2025-05-07 | 9.68 | 9.55 | 0.07 | 0.74% | 9.41 | 9.77 | 53474 | 5111.08 | 4.21% | 0.00 |
| 2025-05-06 | 9.44 | 9.48 | 0.22 | 2.38% | 9.42 | 9.59 | 56765 | 5384.69 | 4.47% | 0.00 |
| 2025-04-30 | 9.20 | 9.26 | 0.16 | 1.76% | 9.00 | 9.43 | 67479 | 6264.65 | 5.31% | 0.00 |
| 2025-04-29 | 8.60 | 9.10 | 0.38 | 4.36% | 8.58 | 9.18 | 78763 | 7094.16 | 6.20% | 0.00 |
| 2025-04-28 | 8.30 | 8.72 | 0.42 | 5.06% | 8.25 | 8.77 | 102146 | 8771.95 | 8.04% | 0.00 |
| 2025-04-25 | 8.25 | 8.30 | 0.11 | 1.34% | 8.25 | 8.43 | 42140 | 3509.46 | 3.27% | 0.00 |
| 2025-04-24 | 8.39 | 8.19 | -0.21 | -2.50% | 8.11 | 8.41 | 44454 | 3664.64 | 3.45% | 0.00 |
| 2025-04-23 | 8.35 | 8.40 | 0.04 | 0.48% | 8.35 | 8.50 | 26363 | 2221.54 | 2.05% | 0.00 |
| 2025-04-22 | 8.38 | 8.36 | -0.05 | -0.59% | 8.29 | 8.54 | 30187 | 2531.93 | 2.35% | 0.00 |
| 2025-04-21 | 8.34 | 8.41 | 0.16 | 1.94% | 8.11 | 8.43 | 37667 | 3151.32 | 2.93% | 0.00 |
| 2025-04-18 | 8.33 | 8.25 | -0.08 | -0.96% | 8.09 | 8.38 | 52683 | 4327.13 | 4.09% | 0.00 |
| 2025-04-17 | 8.28 | 8.33 | 0.11 | 1.34% | 8.12 | 8.42 | 33821 | 2817.61 | 2.63% | 0.00 |
| 2025-04-16 | 8.27 | 8.22 | -0.10 | -1.20% | 7.98 | 8.37 | 52313 | 4286.18 | 4.06% | 0.00 |
| 2025-04-15 | 8.34 | 8.32 | -0.01 | -0.12% | 8.21 | 8.40 | 38043 | 3155.91 | 2.96% | 0.00 |
| 2025-04-14 | 8.31 | 8.33 | 0.21 | 2.59% | 8.28 | 8.50 | 55776 | 4675.16 | 4.33% | 23.00 |
| 2025-04-11 | 8.09 | 8.12 | -0.06 | -0.73% | 8.05 | 8.33 | 59719 | 4903.93 | 4.64% | 0.00 |
| 2025-04-10 | 8.20 | 8.18 | 0.05 | 0.62% | 8.14 | 8.49 | 109586 | 9109.69 | 8.51% | 0.00 |
| 2025-04-09 | 7.35 | 8.13 | 0.54 | 7.11% | 7.11 | 8.27 | 122458 | 9523.85 | 9.51% | 0.00 |
| 2025-04-08 | 7.20 | 7.59 | 0.57 | 8.12% | 7.19 | 7.61 | 94635 | 6985.20 | 7.35% | 2.00 |
深证大盘股票行情在线 K线走势图
