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 |
|---|
| 2026-03-25 | 19.83 | 20.00 | 0.22 | 1.11% | 19.81 | 20.30 | 44423 | 8902.78 | 3.55% | 0.00 |
| 2026-03-24 | 20.00 | 19.78 | 0.02 | 0.10% | 18.92 | 20.19 | 75432 | 14612.88 | 6.03% | 0.00 |
| 2026-03-23 | 19.48 | 19.76 | -0.06 | -0.30% | 19.11 | 20.93 | 87952 | 17592.73 | 7.03% | 0.00 |
| 2026-03-20 | 20.55 | 19.82 | -0.46 | -2.27% | 19.75 | 21.12 | 44855 | 9146.56 | 3.59% | 0.00 |
| 2026-03-19 | 20.60 | 20.28 | -0.46 | -2.22% | 19.92 | 21.05 | 42906 | 8727.35 | 3.43% | 0.00 |
| 2026-03-18 | 21.11 | 20.74 | -0.19 | -0.91% | 20.48 | 21.20 | 48714 | 10113.38 | 3.89% | 0.00 |
| 2026-03-17 | 22.40 | 20.93 | -1.26 | -5.68% | 20.88 | 22.53 | 62972 | 13477.54 | 5.03% | 0.00 |
| 2026-03-16 | 21.34 | 22.19 | 0.73 | 3.40% | 21.32 | 22.89 | 66670 | 14844.53 | 5.33% | 0.00 |
| 2026-03-13 | 21.38 | 21.46 | 0.08 | 0.37% | 21.12 | 21.98 | 46990 | 10156.44 | 3.76% | 0.00 |
| 2026-03-12 | 21.52 | 21.38 | -0.14 | -0.65% | 21.13 | 21.91 | 61496 | 13212.10 | 4.92% | 0.00 |
| 2026-03-11 | 22.16 | 21.52 | -0.59 | -2.67% | 21.00 | 22.30 | 76929 | 16507.46 | 6.15% | 0.00 |
| 2026-03-10 | 20.16 | 22.11 | 2.23 | 11.22% | 19.72 | 22.18 | 116637 | 24818.99 | 9.32% | 0.00 |
| 2026-03-09 | 18.80 | 19.88 | 0.74 | 3.87% | 18.45 | 19.93 | 73845 | 14230.06 | 5.90% | 0.00 |
| 2026-03-06 | 19.49 | 19.14 | -0.02 | -0.10% | 19.13 | 21.03 | 91446 | 18025.82 | 7.31% | 0.00 |
| 2026-03-05 | 19.91 | 19.16 | -0.04 | -0.21% | 19.00 | 19.94 | 100464 | 19555.77 | 8.03% | 0.00 |
| 2026-03-04 | 20.67 | 19.20 | -1.79 | -8.53% | 18.60 | 21.14 | 112197 | 22302.65 | 8.97% | 0.00 |
| 2026-03-03 | 21.26 | 20.99 | -0.35 | -1.64% | 20.66 | 21.93 | 71199 | 15263.63 | 5.69% | 0.00 |
| 2026-03-02 | 20.50 | 21.34 | 0.39 | 1.86% | 20.10 | 21.42 | 68568 | 14236.62 | 5.48% | 0.00 |
| 2026-02-27 | 20.75 | 20.95 | 0.01 | 0.05% | 20.53 | 21.30 | 42496 | 8832.79 | 3.40% | 0.00 |
| 2026-02-26 | 21.10 | 20.94 | -0.16 | -0.76% | 20.71 | 21.52 | 49536 | 10402.24 | 3.96% | 0.00 |
| 2026-02-25 | 21.08 | 21.10 | 0.02 | 0.09% | 20.57 | 21.36 | 54576 | 11440.68 | 4.36% | 0.00 |
| 2026-02-24 | 21.27 | 21.08 | -0.06 | -0.28% | 20.70 | 21.41 | 50019 | 10501.14 | 4.00% | 0.00 |
| 2026-02-13 | 20.90 | 21.14 | 0.34 | 1.63% | 20.23 | 21.68 | 89255 | 18786.89 | 7.14% | 0.00 |
| 2026-02-12 | 21.10 | 20.80 | -0.10 | -0.48% | 20.05 | 21.10 | 73718 | 15179.40 | 5.89% | 0.00 |
| 2026-02-11 | 20.90 | 20.90 | 0.20 | 0.97% | 20.39 | 21.39 | 112270 | 23459.78 | 8.98% | 0.00 |
| 2026-02-10 | 19.10 | 20.70 | 1.70 | 8.95% | 18.76 | 20.92 | 136956 | 27394.13 | 10.95% | 0.00 |
| 2026-02-09 | 18.96 | 19.00 | 0.12 | 0.64% | 18.52 | 19.04 | 53540 | 10080.59 | 4.28% | 0.00 |
| 2026-02-06 | 19.10 | 18.88 | 0.13 | 0.69% | 18.25 | 19.10 | 62521 | 11675.02 | 5.00% | 1.00 |
| 2026-02-05 | 18.20 | 18.75 | 0.49 | 2.68% | 18.00 | 19.06 | 80080 | 15017.41 | 6.40% | 12.00 |
| 2026-02-04 | 17.88 | 18.26 | 0.49 | 2.76% | 17.62 | 18.30 | 72606 | 13091.12 | 5.80% | 0.00 |
| 2026-02-03 | 17.65 | 17.77 | 0.38 | 2.19% | 17.45 | 18.00 | 47575 | 8435.40 | 3.80% | 0.00 |
| 2026-02-02 | 17.76 | 17.39 | -0.35 | -1.97% | 17.39 | 18.12 | 57725 | 10272.08 | 4.61% | 0.00 |
| 2026-01-30 | 17.71 | 17.74 | 0.26 | 1.49% | 17.47 | 18.16 | 57889 | 10278.10 | 4.63% | 0.00 |
| 2026-01-29 | 18.00 | 17.48 | -0.57 | -3.16% | 17.30 | 18.14 | 67787 | 11957.27 | 5.42% | 0.00 |
| 2026-01-28 | 18.49 | 18.05 | -0.49 | -2.64% | 17.99 | 18.74 | 62452 | 11416.96 | 4.99% | 0.00 |
| 2026-01-27 | 18.20 | 18.54 | 0.50 | 2.77% | 17.51 | 18.66 | 74526 | 13587.22 | 5.96% | 0.00 |
| 2026-01-26 | 17.80 | 18.04 | 0.32 | 1.81% | 17.72 | 19.08 | 95543 | 17424.69 | 7.64% | 2.00 |
| 2026-01-23 | 17.72 | 17.72 | 0.12 | 0.68% | 17.57 | 17.92 | 49983 | 8861.17 | 4.00% | 0.00 |
| 2026-01-22 | 17.99 | 17.60 | -0.25 | -1.40% | 17.46 | 18.10 | 56085 | 9908.59 | 4.48% | 0.00 |
| 2026-01-21 | 17.18 | 17.85 | 0.69 | 4.02% | 16.87 | 17.98 | 79805 | 14008.06 | 6.38% | 0.00 |
| 2026-01-20 | 17.70 | 17.16 | -0.54 | -3.05% | 16.95 | 17.94 | 60428 | 10496.00 | 4.83% | 0.00 |
| 2026-01-19 | 17.05 | 17.70 | 0.71 | 4.18% | 16.77 | 18.16 | 101743 | 17741.85 | 8.13% | 1.00 |
| 2026-01-16 | 16.98 | 16.99 | 0.00 | 0.00% | 16.75 | 17.20 | 55720 | 9437.47 | 4.45% | 0.00 |
| 2026-01-15 | 16.79 | 16.99 | 0.00 | 0.00% | 16.65 | 17.11 | 60712 | 10260.80 | 4.85% | 0.00 |
| 2026-01-14 | 16.70 | 16.99 | 0.22 | 1.31% | 16.50 | 17.20 | 80282 | 13561.48 | 6.42% | 3.00 |
| 2026-01-13 | 17.19 | 16.77 | -0.39 | -2.27% | 16.67 | 17.20 | 83947 | 14206.24 | 6.71% | 0.00 |
| 2026-01-12 | 17.64 | 17.16 | -0.39 | -2.22% | 16.90 | 17.70 | 106578 | 18362.65 | 8.52% | 0.00 |
| 2026-01-09 | 18.36 | 17.55 | -0.63 | -3.47% | 16.93 | 18.38 | 153291 | 26751.33 | 12.25% | 5.00 |
| 2026-01-08 | 16.09 | 18.18 | 2.10 | 13.06% | 16.00 | 18.96 | 188522 | 33157.19 | 15.07% | 0.00 |
| 2026-01-07 | 15.59 | 16.08 | 0.49 | 3.14% | 15.48 | 16.33 | 111718 | 17754.45 | 8.93% | 0.00 |
| 2026-01-06 | 15.69 | 15.59 | -0.13 | -0.83% | 15.47 | 16.42 | 101164 | 16008.83 | 8.09% | 0.00 |
| 2026-01-05 | 15.52 | 15.72 | 0.21 | 1.35% | 15.35 | 15.89 | 96618 | 15100.90 | 7.72% | 0.00 |
| 2025-12-31 | 15.70 | 15.51 | -0.03 | -0.19% | 15.45 | 15.87 | 83186 | 12974.54 | 6.65% | 0.00 |
| 2025-12-30 | 15.50 | 15.54 | -0.07 | -0.45% | 15.18 | 15.88 | 100127 | 15583.62 | 8.00% | 0.00 |
| 2025-12-29 | 15.30 | 15.61 | 0.38 | 2.50% | 15.00 | 15.72 | 103234 | 15940.51 | 8.25% | 13.00 |
| 2025-12-26 | 15.80 | 15.23 | -0.46 | -2.93% | 15.13 | 15.88 | 107572 | 16500.84 | 8.60% | 0.00 |
| 2025-12-25 | 15.74 | 15.69 | -0.11 | -0.70% | 15.41 | 16.35 | 156083 | 24677.15 | 12.48% | 0.00 |
| 2025-12-24 | 15.00 | 15.80 | 0.70 | 4.64% | 15.00 | 15.88 | 195175 | 30266.64 | 15.60% | 0.00 |
| 2025-12-23 | 14.68 | 15.10 | -0.80 | -5.03% | 14.48 | 15.40 | 262486 | 38946.20 | 20.98% | 4.00 |
| 2025-12-22 | 19.48 | 15.90 | -3.98 | -20.02% | 15.90 | 19.49 | 165153 | 27439.10 | 13.20% | 1.00 |
| 2025-12-19 | 19.70 | 19.88 | 0.29 | 1.48% | 19.32 | 20.29 | 79934 | 15883.88 | 6.39% | 0.00 |
| 2025-12-18 | 19.13 | 19.59 | 0.21 | 1.08% | 19.12 | 19.88 | 72892 | 14267.75 | 5.83% | 0.00 |
| 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 |
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
