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 |
|---|
| 2025-09-16 | 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 |
| 2025-08-19 | 11.87 | 12.14 | 0.33 | 2.79% | 11.70 | 12.16 | 62691 | 7538.21 | 5.04% | 0.00 |
| 2025-08-18 | 11.82 | 11.81 | -0.03 | -0.25% | 11.75 | 11.99 | 74218 | 8808.67 | 5.96% | 0.00 |
| 2025-08-15 | 11.90 | 11.84 | -0.06 | -0.50% | 11.73 | 11.99 | 61914 | 7335.61 | 4.98% | 0.00 |
| 2025-08-14 | 12.28 | 11.90 | -0.29 | -2.38% | 11.85 | 12.36 | 69632 | 8403.24 | 5.60% | 0.00 |
| 2025-08-13 | 12.36 | 12.19 | -0.16 | -1.30% | 12.16 | 12.44 | 61565 | 7542.26 | 4.95% | 0.00 |
| 2025-08-12 | 12.16 | 12.35 | 0.25 | 2.07% | 12.09 | 12.37 | 71158 | 8716.46 | 5.72% | 0.00 |
| 2025-08-11 | 12.14 | 12.10 | 0.12 | 1.00% | 11.96 | 12.18 | 50418 | 6089.12 | 4.05% | 0.00 |
| 2025-08-08 | 11.96 | 11.98 | 0.00 | 0.00% | 11.69 | 11.98 | 61248 | 7240.76 | 4.92% | 0.00 |
| 2025-08-07 | 12.00 | 11.98 | 0.03 | 0.25% | 11.84 | 12.19 | 66365 | 7940.19 | 5.33% | 10.00 |
| 2025-08-06 | 11.78 | 11.95 | 0.18 | 1.53% | 11.75 | 12.00 | 73303 | 8734.37 | 5.89% | 0.00 |
| 2025-08-05 | 11.75 | 11.77 | 0.02 | 0.17% | 11.67 | 12.00 | 85558 | 10092.12 | 6.88% | 0.00 |
| 2025-08-04 | 11.40 | 11.75 | 0.40 | 3.52% | 11.22 | 11.79 | 90170 | 10464.25 | 7.25% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
