百邦科技(300736) 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 | 8.18 | 8.18 | 7.91 | 8.00 | -0.01 | -0.12 | 16,205 | 1,299 | 3.37 | 1.25 |
| 2021-03-03 | 7.82 | 8.03 | 7.79 | 8.01 | 0.12 | 1.52 | 17,770 | 1,407 | 3.04 | 1.37 |
| 2021-03-02 | 8.02 | 8.02 | 7.78 | 7.89 | -0.16 | -1.99 | 19,737 | 1,552 | 2.98 | 1.52 |
| 2021-03-01 | 7.75 | 8.07 | 7.71 | 8.05 | 0.44 | 5.78 | 35,832 | 2,846 | 4.73 | 2.76 |
| 2021-02-26 | 7.25 | 7.75 | 7.25 | 7.61 | 0.23 | 3.12 | 30,797 | 2,336 | 6.78 | 2.38 |
| 2021-02-25 | 7.63 | 7.75 | 7.38 | 7.38 | -0.22 | -2.89 | 30,529 | 2,297 | 4.87 | 2.36 |
| 2021-02-24 | 7.32 | 7.70 | 7.23 | 7.60 | 0.28 | 3.83 | 39,215 | 2,947 | 6.42 | 3.03 |
| 2021-02-23 | 7.44 | 7.48 | 7.19 | 7.32 | -0.11 | -1.48 | 21,241 | 1,563 | 3.90 | 1.64 |
| 2021-02-22 | 7.20 | 7.66 | 7.18 | 7.43 | 0.24 | 3.34 | 28,215 | 2,099 | 6.68 | 2.18 |
| 2021-02-19 | 6.81 | 7.26 | 6.81 | 7.19 | 0.31 | 4.51 | 22,951 | 1,627 | 6.54 | 1.77 |
| 2021-02-18 | 6.78 | 6.91 | 6.65 | 6.88 | 0.28 | 4.24 | 17,371 | 1,186 | 3.94 | 1.34 |
| 2021-02-10 | 6.50 | 6.66 | 6.45 | 6.60 | 0.12 | 1.85 | 13,688 | 900 | 3.24 | 1.06 |
| 2021-02-09 | 6.30 | 6.51 | 6.30 | 6.48 | 0.11 | 1.73 | 12,507 | 802 | 3.30 | 0.96 |
| 2021-02-08 | 6.49 | 6.50 | 6.19 | 6.37 | -0.10 | -1.55 | 17,063 | 1,081 | 4.79 | 1.32 |
| 2021-02-05 | 6.68 | 6.79 | 6.47 | 6.47 | -0.16 | -2.41 | 16,744 | 1,109 | 4.83 | 1.29 |
| 2021-02-04 | 6.72 | 6.90 | 6.49 | 6.63 | -0.13 | -1.92 | 23,084 | 1,542 | 6.07 | 1.78 |
| 2021-02-03 | 7.07 | 7.07 | 6.75 | 6.76 | -0.33 | -4.65 | 18,972 | 1,300 | 4.51 | 1.46 |
| 2021-02-02 | 7.15 | 7.20 | 7.02 | 7.09 | -0.06 | -0.84 | 15,723 | 1,117 | 2.52 | 1.21 |
| 2021-02-01 | 7.01 | 7.33 | 6.97 | 7.15 | 0.04 | 0.56 | 22,882 | 1,621 | 5.06 | 1.77 |
| 2021-01-29 | 7.37 | 7.40 | 7.07 | 7.11 | -0.15 | -2.07 | 25,979 | 1,870 | 4.55 | 2.00 |
| 2021-01-28 | 7.19 | 7.39 | 7.12 | 7.26 | 0.06 | 0.83 | 23,315 | 1,698 | 3.75 | 1.80 |
| 2021-01-27 | 7.13 | 7.36 | 7.13 | 7.20 | 0.03 | 0.42 | 25,048 | 1,816 | 3.21 | 1.93 |
| 2021-01-26 | 7.14 | 7.28 | 7.05 | 7.17 | 0.00 | 0.00 | 19,393 | 1,393 | 3.21 | 1.50 |
| 2021-01-25 | 7.59 | 7.59 | 7.15 | 7.17 | -0.34 | -4.53 | 26,262 | 1,907 | 5.86 | 2.03 |
| 2021-01-22 | 7.88 | 7.88 | 7.50 | 7.51 | -0.33 | -4.21 | 24,468 | 1,863 | 4.85 | 1.89 |
| 2021-01-21 | 7.72 | 7.98 | 7.72 | 7.84 | -0.06 | -0.76 | 33,018 | 2,592 | 3.29 | 2.55 |
| 2021-01-20 | 8.21 | 8.54 | 7.82 | 7.90 | -0.13 | -1.62 | 47,432 | 3,833 | 8.97 | 3.66 |
| 2021-01-19 | 7.83 | 8.18 | 7.70 | 8.03 | 0.29 | 3.75 | 43,126 | 3,429 | 6.20 | 3.33 |
| 2021-01-18 | 7.49 | 7.77 | 7.48 | 7.74 | 0.25 | 3.34 | 29,730 | 2,278 | 3.87 | 2.29 |
| 2021-01-15 | 7.09 | 7.50 | 7.09 | 7.49 | 0.33 | 4.61 | 35,875 | 2,643 | 5.73 | 2.77 |
| 2021-01-14 | 7.18 | 7.28 | 7.00 | 7.16 | 0.00 | 0.00 | 27,969 | 2,004 | 3.91 | 2.16 |
| 2021-01-13 | 7.53 | 7.53 | 7.00 | 7.16 | -0.37 | -4.91 | 36,264 | 2,602 | 7.04 | 2.80 |
| 2021-01-12 | 7.68 | 7.87 | 7.48 | 7.53 | -0.10 | -1.31 | 29,551 | 2,260 | 5.11 | 2.28 |
| 2021-01-11 | 8.05 | 8.18 | 7.56 | 7.63 | -0.42 | -5.22 | 27,049 | 2,112 | 7.70 | 2.09 |
| 2021-01-08 | 8.17 | 8.38 | 7.85 | 8.05 | -0.03 | -0.37 | 28,508 | 2,305 | 6.56 | 3.39 |
| 2021-01-07 | 8.64 | 8.64 | 8.00 | 8.08 | -0.56 | -6.48 | 35,138 | 2,889 | 7.41 | 4.17 |
| 2021-01-06 | 9.05 | 9.08 | 8.55 | 8.64 | -0.44 | -4.85 | 32,887 | 2,866 | 5.84 | 3.91 |
| 2021-01-05 | 9.30 | 9.33 | 9.01 | 9.08 | -0.20 | -2.16 | 21,932 | 2,005 | 3.45 | 2.61 |
| 2021-01-04 | 9.25 | 9.40 | 9.12 | 9.28 | 0.03 | 0.32 | 19,597 | 1,824 | 3.03 | 2.33 |
