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 |
|---|
| 2025-12-17 | 19.50 | 19.38 | -0.06 | -0.31% | 18.66 | 19.68 | 104023 | 19917.85 | 8.32% | 0.00 |
| 2025-12-16 | 20.58 | 19.44 | -1.21 | -5.86% | 19.01 | 20.70 | 101656 | 20013.02 | 8.13% | 0.00 |
| 2025-12-15 | 21.50 | 20.65 | -1.24 | -5.66% | 20.54 | 21.54 | 103137 | 21565.44 | 8.25% | 0.00 |
| 2025-12-12 | 21.00 | 21.89 | 0.89 | 4.24% | 20.59 | 22.30 | 106432 | 23031.58 | 8.51% | 0.00 |
| 2025-12-11 | 21.67 | 21.00 | -1.10 | -4.98% | 20.90 | 22.24 | 121867 | 26003.40 | 9.74% | 0.00 |
| 2025-12-10 | 21.05 | 22.10 | 0.46 | 2.13% | 20.77 | 22.38 | 115294 | 25129.71 | 9.22% | 0.00 |
| 2025-12-09 | 21.80 | 21.64 | -0.15 | -0.69% | 20.89 | 22.88 | 244338 | 53712.91 | 19.53% | 0.00 |
| 2025-12-08 | 20.50 | 21.79 | 1.29 | 6.29% | 19.98 | 21.97 | 150944 | 31796.72 | 12.07% | 0.00 |
| 2025-12-05 | 21.13 | 20.50 | -0.31 | -1.49% | 20.17 | 21.39 | 114584 | 23686.90 | 9.16% | 0.00 |
| 2025-12-04 | 19.55 | 20.81 | 1.19 | 6.07% | 19.30 | 20.88 | 134754 | 27275.32 | 10.77% | 0.00 |
| 2025-12-03 | 19.79 | 19.62 | -0.30 | -1.51% | 19.34 | 20.28 | 88823 | 17483.59 | 7.10% | 0.00 |
| 2025-12-02 | 19.29 | 19.92 | 0.74 | 3.86% | 18.98 | 20.15 | 123331 | 24321.74 | 9.86% | 0.00 |
| 2025-12-01 | 19.72 | 19.18 | -1.70 | -8.14% | 18.90 | 20.32 | 197176 | 38301.39 | 15.76% | 0.00 |
| 2025-11-28 | 20.40 | 20.88 | 0.28 | 1.36% | 19.06 | 22.18 | 306977 | 63633.33 | 24.54% | 0.00 |
| 2025-11-27 | 20.40 | 20.60 | 0.32 | 1.58% | 19.68 | 20.97 | 118053 | 24033.95 | 9.44% | 0.00 |
| 2025-11-26 | 19.50 | 20.28 | 0.85 | 4.37% | 19.41 | 20.68 | 118942 | 23974.84 | 9.51% | 0.00 |
| 2025-11-25 | 19.20 | 19.43 | 0.37 | 1.94% | 19.01 | 20.18 | 96114 | 18851.52 | 7.68% | 0.00 |
| 2025-11-24 | 18.48 | 19.06 | 0.71 | 3.87% | 18.01 | 19.73 | 109185 | 20467.00 | 8.73% | 0.00 |
| 2025-11-21 | 18.46 | 18.35 | -0.37 | -1.98% | 18.16 | 19.07 | 138655 | 25729.90 | 11.08% | 0.00 |
| 2025-11-20 | 19.60 | 18.72 | -0.31 | -1.63% | 18.40 | 20.45 | 165100 | 31647.42 | 13.20% | 0.00 |
| 2025-11-19 | 20.60 | 19.03 | -1.56 | -7.58% | 18.98 | 20.85 | 160968 | 31669.51 | 12.87% | 0.00 |
| 2025-11-18 | 18.91 | 20.59 | 1.59 | 8.37% | 18.49 | 20.99 | 203836 | 40913.87 | 16.30% | 0.00 |
| 2025-11-17 | 19.00 | 19.00 | -0.27 | -1.40% | 18.24 | 19.40 | 127540 | 24051.64 | 10.20% | 0.00 |
| 2025-11-14 | 18.31 | 19.27 | 0.65 | 3.49% | 18.31 | 19.71 | 144536 | 27877.57 | 11.55% | 0.00 |
| 2025-11-13 | 18.46 | 18.62 | 0.25 | 1.36% | 18.10 | 19.00 | 153446 | 28470.43 | 12.27% | 0.00 |
| 2025-11-12 | 17.32 | 18.37 | 0.97 | 5.57% | 16.90 | 18.78 | 167051 | 30242.59 | 13.35% | 2.00 |
| 2025-11-11 | 17.43 | 17.40 | 0.06 | 0.35% | 16.88 | 17.72 | 124089 | 21564.47 | 9.92% | 0.00 |
| 2025-11-10 | 16.10 | 17.34 | 1.40 | 8.78% | 15.94 | 17.98 | 231794 | 39680.77 | 18.53% | 40.00 |
| 2025-11-07 | 15.50 | 15.94 | 0.43 | 2.77% | 15.30 | 16.10 | 158356 | 24981.54 | 12.66% | 0.00 |
| 2025-11-06 | 14.47 | 15.51 | 1.00 | 6.89% | 14.38 | 15.78 | 145852 | 22087.36 | 11.66% | 0.00 |
| 2025-11-05 | 14.22 | 14.51 | 0.16 | 1.11% | 14.00 | 14.51 | 73668 | 10512.64 | 5.89% | 0.00 |
| 2025-11-04 | 13.82 | 14.35 | 0.46 | 3.31% | 13.72 | 14.59 | 92545 | 13104.40 | 7.40% | 0.00 |
| 2025-11-03 | 14.00 | 13.89 | -0.11 | -0.79% | 13.75 | 14.15 | 45111 | 6264.09 | 3.61% | 0.00 |
| 2025-10-31 | 14.07 | 14.00 | -0.07 | -0.50% | 13.94 | 14.29 | 48842 | 6888.60 | 3.90% | 0.00 |
| 2025-10-30 | 14.35 | 14.07 | -0.21 | -1.47% | 14.02 | 14.43 | 55544 | 7890.14 | 4.44% | 0.00 |
| 2025-10-29 | 14.49 | 14.28 | -0.30 | -2.06% | 14.13 | 14.85 | 89287 | 12880.45 | 7.14% | 0.00 |
| 2025-10-28 | 14.01 | 14.58 | 0.57 | 4.07% | 13.90 | 14.64 | 98055 | 14117.26 | 7.84% | 0.00 |
| 2025-10-27 | 13.92 | 14.01 | 0.11 | 0.79% | 13.76 | 14.38 | 94376 | 13265.88 | 7.54% | 0.00 |
| 2025-10-24 | 13.19 | 13.90 | 0.78 | 5.95% | 13.12 | 14.10 | 91156 | 12539.09 | 7.29% | 0.00 |
| 2025-10-23 | 13.18 | 13.12 | -0.01 | -0.08% | 12.90 | 13.25 | 53048 | 6938.05 | 4.24% | 0.00 |
| 2025-10-22 | 12.99 | 13.13 | 0.08 | 0.61% | 12.87 | 13.37 | 61120 | 8031.03 | 4.89% | 0.00 |
| 2025-10-21 | 13.08 | 13.05 | 0.10 | 0.77% | 12.88 | 13.14 | 46622 | 6055.06 | 3.73% | 0.00 |
| 2025-10-20 | 13.00 | 12.95 | 0.33 | 2.61% | 12.71 | 13.08 | 50863 | 6582.50 | 4.07% | 0.00 |
| 2025-10-17 | 13.02 | 12.62 | -0.32 | -2.47% | 12.54 | 13.09 | 44969 | 5776.23 | 3.60% | 0.00 |
| 2025-10-16 | 13.57 | 12.94 | -0.37 | -2.78% | 12.75 | 13.57 | 53452 | 6956.00 | 4.30% | 0.00 |
| 2025-10-15 | 12.89 | 13.31 | 0.46 | 3.58% | 12.76 | 13.37 | 56759 | 7459.32 | 4.56% | 0.00 |
| 2025-10-14 | 13.38 | 12.85 | -0.53 | -3.96% | 12.67 | 13.57 | 58882 | 7685.54 | 4.73% | 0.00 |
| 2025-10-13 | 12.60 | 13.38 | 0.11 | 0.83% | 12.13 | 13.50 | 97994 | 12809.44 | 7.87% | 0.00 |
| 2025-10-10 | 13.33 | 13.27 | -0.08 | -0.60% | 13.15 | 13.78 | 67593 | 9086.10 | 5.43% | 0.00 |
| 2025-10-09 | 13.39 | 13.35 | -0.01 | -0.07% | 13.12 | 13.57 | 78257 | 10445.78 | 6.29% | 0.00 |
| 2025-09-30 | 12.93 | 13.36 | 0.61 | 4.78% | 12.68 | 13.74 | 96162 | 12770.73 | 7.73% | 0.00 |
| 2025-09-29 | 12.69 | 12.75 | 0.13 | 1.03% | 12.36 | 12.87 | 56065 | 7095.01 | 4.51% | 0.00 |
| 2025-09-26 | 12.88 | 12.62 | -0.23 | -1.79% | 12.50 | 13.03 | 69892 | 8904.24 | 5.62% | 0.00 |
| 2025-09-25 | 13.59 | 12.85 | -0.75 | -5.51% | 12.80 | 13.68 | 98719 | 13059.54 | 7.93% | 0.00 |
| 2025-09-24 | 13.23 | 13.60 | 0.28 | 2.10% | 12.95 | 13.68 | 66013 | 8850.67 | 5.30% | 0.00 |
| 2025-09-23 | 13.84 | 13.32 | -0.44 | -3.20% | 12.90 | 13.85 | 85977 | 11416.61 | 6.91% | 0.00 |
| 2025-09-22 | 14.02 | 13.76 | -0.26 | -1.85% | 13.52 | 14.05 | 73316 | 10075.25 | 5.89% | 0.00 |
| 2025-09-19 | 14.54 | 14.02 | -0.23 | -1.61% | 13.65 | 14.54 | 117556 | 16415.15 | 9.45% | 0.00 |
| 2025-09-18 | 15.36 | 14.25 | -0.95 | -6.25% | 14.09 | 15.57 | 143997 | 20987.86 | 11.57% | 0.00 |
| 2025-09-17 | 15.21 | 15.20 | -0.11 | -0.72% | 14.89 | 15.53 | 143808 | 21882.32 | 11.56% | 10.00 |
| 2025-09-16 | 14.07 | 15.31 | 1.13 | 7.97% | 13.89 | 16.06 | 266433 | 40938.64 | 21.41% | 0.00 |
| 2025-09-15 | 12.53 | 14.18 | 1.61 | 12.81% | 12.41 | 14.44 | 241160 | 33143.23 | 19.38% | 13.00 |
| 2025-09-12 | 12.69 | 12.57 | -0.11 | -0.87% | 12.41 | 12.73 | 55312 | 6941.15 | 4.44% | 0.00 |
| 2025-09-11 | 12.55 | 12.68 | 0.13 | 1.04% | 12.29 | 12.69 | 66643 | 8331.24 | 5.36% | 0.00 |
| 2025-09-10 | 12.75 | 12.55 | -0.18 | -1.41% | 12.47 | 12.92 | 51384 | 6497.86 | 4.13% | 0.00 |
| 2025-09-09 | 12.67 | 12.73 | 0.01 | 0.08% | 12.48 | 13.05 | 75518 | 9619.63 | 6.07% | 0.00 |
| 2025-09-08 | 12.91 | 12.72 | -0.11 | -0.86% | 12.44 | 12.95 | 79576 | 10059.34 | 6.39% | 0.00 |
| 2025-09-05 | 12.35 | 12.83 | 0.48 | 3.89% | 12.11 | 12.89 | 104497 | 13129.73 | 8.40% | 0.00 |
| 2025-09-04 | 12.21 | 12.35 | 0.18 | 1.48% | 12.10 | 12.68 | 85046 | 10567.27 | 6.83% | 0.00 |
| 2025-09-03 | 12.66 | 12.17 | -0.46 | -3.64% | 12.00 | 12.66 | 53972 | 6690.05 | 4.34% | 0.00 |
| 2025-09-02 | 12.79 | 12.63 | -0.16 | -1.25% | 12.35 | 12.83 | 87057 | 10924.92 | 7.00% | 0.00 |
| 2025-09-01 | 13.00 | 12.79 | -0.32 | -2.44% | 12.69 | 13.19 | 88190 | 11318.24 | 7.09% | 0.00 |
| 2025-08-29 | 12.74 | 13.11 | 0.32 | 2.50% | 12.35 | 13.50 | 122620 | 15880.65 | 9.85% | 0.00 |
| 2025-08-28 | 13.00 | 12.79 | -0.18 | -1.39% | 12.21 | 13.36 | 135157 | 17143.61 | 10.86% | 0.00 |
| 2025-08-27 | 13.19 | 12.97 | -0.21 | -1.59% | 12.93 | 13.99 | 181160 | 24346.01 | 14.56% | 0.00 |
| 2025-08-26 | 12.50 | 13.18 | 0.63 | 5.02% | 12.33 | 13.58 | 149580 | 19606.91 | 12.02% | 0.00 |
| 2025-08-25 | 12.37 | 12.55 | 0.24 | 1.95% | 12.06 | 12.93 | 108200 | 13441.30 | 8.69% | 0.00 |
| 2025-08-22 | 12.58 | 12.31 | -0.28 | -2.22% | 12.20 | 12.58 | 72806 | 8951.53 | 5.85% | 0.00 |
| 2025-08-21 | 12.80 | 12.59 | 0.23 | 1.86% | 12.40 | 13.21 | 99549 | 12616.49 | 8.00% | 0.00 |
| 2025-08-20 | 12.16 | 12.36 | 0.22 | 1.81% | 11.96 | 12.43 | 66391 | 8127.31 | 5.33% | 0.00 |
深证大盘股票行情在线 K线走势图
百邦科技(300736)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
