邦讯技术(300312) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-04 | 5.35 | 6.42 | 5.15 | 6.42 | 1.07 | 20.00 | 719,168 | 41,821 | 23.74 | 22.69 |
| 2021-03-03 | 5.39 | 5.58 | 5.17 | 5.35 | 0.10 | 1.90 | 409,089 | 21,915 | 7.81 | 12.90 |
| 2021-03-02 | 5.60 | 5.66 | 5.10 | 5.25 | -0.47 | -8.22 | 494,777 | 26,620 | 9.79 | 15.61 |
| 2021-03-01 | 5.15 | 5.77 | 4.74 | 5.72 | 0.57 | 11.07 | 558,657 | 29,121 | 20.00 | 17.62 |
| 2021-02-26 | 4.99 | 5.71 | 4.92 | 5.15 | -0.24 | -4.45 | 499,225 | 26,754 | 14.66 | 15.75 |
| 2021-02-25 | 5.22 | 6.10 | 4.91 | 5.39 | -0.05 | -0.92 | 643,706 | 36,266 | 21.88 | 20.31 |
| 2021-02-24 | 4.81 | 5.95 | 4.53 | 5.44 | 0.40 | 7.94 | 735,279 | 38,978 | 28.17 | 23.19 |
| 2021-02-23 | 4.24 | 5.04 | 4.21 | 5.04 | 0.84 | 20.00 | 759,047 | 35,594 | 19.76 | 23.94 |
| 2021-02-22 | 3.91 | 4.20 | 3.65 | 4.20 | 0.70 | 20.00 | 372,289 | 14,635 | 15.71 | 11.74 |
| 2021-02-19 | 2.90 | 3.50 | 2.90 | 3.50 | 0.58 | 19.86 | 290,403 | 9,607 | 20.55 | 9.16 |
| 2021-02-18 | 2.74 | 2.95 | 2.72 | 2.92 | 0.21 | 7.75 | 151,903 | 4,335 | 8.49 | 4.79 |
| 2021-02-10 | 2.83 | 2.83 | 2.65 | 2.71 | -0.06 | -2.17 | 118,435 | 3,229 | 6.50 | 3.74 |
| 2021-02-09 | 2.82 | 2.82 | 2.63 | 2.77 | -0.01 | -0.36 | 170,456 | 4,625 | 6.83 | 5.38 |
| 2021-02-08 | 2.91 | 2.93 | 2.75 | 2.78 | -0.14 | -4.79 | 117,015 | 3,306 | 6.16 | 3.69 |
| 2021-02-05 | 3.06 | 3.13 | 2.90 | 2.92 | -0.11 | -3.63 | 96,139 | 2,876 | 7.59 | 3.03 |
| 2021-02-04 | 3.18 | 3.21 | 2.96 | 3.03 | -0.12 | -3.81 | 102,983 | 3,144 | 7.94 | 3.25 |
| 2021-02-03 | 3.25 | 3.33 | 3.11 | 3.15 | -0.14 | -4.26 | 103,865 | 3,318 | 6.69 | 3.28 |
| 2021-02-02 | 3.42 | 3.50 | 3.28 | 3.29 | -0.11 | -3.24 | 124,912 | 4,188 | 6.47 | 3.94 |
| 2021-02-01 | 3.56 | 3.70 | 3.35 | 3.40 | -0.14 | -3.95 | 144,229 | 4,996 | 9.89 | 4.55 |
| 2021-01-29 | 3.71 | 3.79 | 3.48 | 3.54 | -0.31 | -8.05 | 195,835 | 7,086 | 8.05 | 6.18 |
| 2021-01-28 | 3.46 | 4.07 | 3.40 | 3.85 | 0.38 | 10.95 | 321,879 | 12,251 | 19.31 | 10.15 |
| 2021-01-27 | 3.41 | 3.62 | 3.20 | 3.47 | -0.46 | -11.70 | 312,639 | 10,630 | 10.69 | 9.86 |
| 2021-01-26 | 3.95 | 4.14 | 3.91 | 3.93 | -0.08 | -2.00 | 102,218 | 4,094 | 5.74 | 3.22 |
| 2021-01-25 | 4.19 | 4.23 | 4.01 | 4.01 | -0.18 | -4.30 | 116,999 | 4,774 | 5.25 | 3.69 |
| 2021-01-22 | 4.37 | 4.38 | 4.18 | 4.19 | -0.18 | -4.12 | 117,236 | 4,966 | 4.58 | 3.70 |
| 2021-01-21 | 4.38 | 4.50 | 4.32 | 4.37 | -0.09 | -2.02 | 134,844 | 5,932 | 4.04 | 4.25 |
| 2021-01-20 | 4.61 | 4.65 | 4.40 | 4.46 | -0.15 | -3.25 | 163,403 | 7,307 | 5.42 | 5.15 |
| 2021-01-19 | 4.40 | 4.62 | 4.32 | 4.61 | 0.23 | 5.25 | 214,104 | 9,672 | 6.85 | 6.75 |
| 2021-01-18 | 4.33 | 4.52 | 4.27 | 4.38 | -0.05 | -1.13 | 148,994 | 6,530 | 5.64 | 4.70 |
| 2021-01-15 | 4.34 | 4.55 | 4.09 | 4.43 | 0.09 | 2.07 | 164,515 | 7,222 | 10.60 | 5.19 |
| 2021-01-14 | 4.10 | 4.47 | 4.07 | 4.34 | 0.21 | 5.08 | 210,938 | 9,032 | 9.69 | 6.65 |
| 2021-01-13 | 4.41 | 4.41 | 4.08 | 4.13 | -0.21 | -4.84 | 135,597 | 5,678 | 7.60 | 4.28 |
| 2021-01-12 | 4.50 | 4.60 | 4.28 | 4.34 | -0.11 | -2.47 | 142,997 | 6,309 | 7.19 | 4.51 |
| 2021-01-11 | 4.77 | 4.77 | 4.37 | 4.45 | -0.29 | -6.12 | 178,486 | 8,041 | 8.44 | 5.63 |
| 2021-01-08 | 4.83 | 4.94 | 4.68 | 4.74 | -0.08 | -1.66 | 127,800 | 6,159 | 5.39 | 4.03 |
| 2021-01-07 | 5.22 | 5.29 | 4.81 | 4.82 | -0.39 | -7.49 | 177,982 | 8,796 | 9.21 | 5.61 |
| 2021-01-06 | 5.53 | 5.68 | 5.17 | 5.21 | -0.19 | -3.52 | 157,217 | 8,440 | 9.44 | 4.96 |
| 2021-01-05 | 5.65 | 5.69 | 5.39 | 5.40 | -0.22 | -3.91 | 129,895 | 7,135 | 5.34 | 4.10 |
| 2021-01-04 | 5.59 | 5.76 | 5.58 | 5.62 | -0.01 | -0.18 | 126,576 | 7,173 | 3.20 | 3.99 |
