百邦科技（300736）历史行情

以下为百邦科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	34.740	35.540	36.130	33.450	0.650	1.863%	7.17万	0.00亿	0.000%
2026-10-08	33.400	34.890	36.200	33.400	1.490	4.461%	8.04万	0.00亿	0.000%
2026-10-07	34.470	33.400	34.880	32.940	-0.980	-2.850%	420.54万	1.42亿	3.367%
2026-10-06	34.470	33.400	34.880	32.940	-0.980	-2.850%	420.54万	1.42亿	3.367%
2026-10-05	34.470	33.400	34.880	32.940	-0.980	-2.850%	420.54万	1.42亿	3.367%
2026-10-02	34.470	33.400	34.880	32.940	-0.980	-2.850%	420.54万	1.42亿	3.367%
2026-10-01	34.470	33.400	34.880	32.940	-0.980	-2.850%	420.54万	1.42亿	3.367%
2026-09-30	34.470	33.400	34.880	32.940	-0.980	-2.850%	4.21万	0.00亿	0.000%
2026-09-29	33.620	34.380	36.190	33.370	0.760	2.261%	4.46万	0.00亿	0.000%
2026-09-28	34.860	33.620	34.860	32.850	-1.360	-3.888%	4.62万	0.00亿	0.000%
2026-09-27	34.640	34.980	35.280	34.200	0.430	1.245%	472.88万	1.65亿	3.786%
2026-09-24	34.640	34.980	35.280	34.200	0.430	1.245%	4.73万	0.00亿	0.000%
2026-09-23	34.250	34.550	35.100	33.680	0.300	0.876%	3.62万	0.00亿	0.000%
2026-09-22	34.350	34.250	35.200	33.850	-0.100	-0.291%	5.92万	0.00亿	0.000%
2026-09-21	33.020	34.350	34.990	32.600	1.730	5.303%	6.51万	0.00亿	0.000%
2026-09-18	31.840	32.620	32.690	31.530	1.240	3.952%	3.41万	0.00亿	0.000%
2026-09-17	32.030	31.380	32.460	31.190	-0.890	-2.758%	3.19万	0.00亿	0.000%
2026-09-16	32.560	32.270	33.120	32.150	-0.300	-0.921%	3.28万	0.00亿	0.000%
2026-09-15	31.870	32.570	33.140	31.550	0.480	1.496%	4.55万	0.00亿	0.000%
2026-09-14	30.200	32.090	32.700	29.680	1.850	6.118%	5.32万	0.00亿	0.000%
2026-09-11	30.760	30.240	30.760	29.010	-0.580	-1.882%	4.63万	0.00亿	0.000%
2026-09-10	32.050	30.820	32.050	30.580	-1.130	-3.537%	4.58万	0.00亿	0.000%
2026-09-09	32.650	31.950	33.190	31.710	-0.710	-2.174%	3.98万	0.00亿	0.000%
2026-09-08	34.010	32.660	34.140	32.330	-1.470	-4.307%	6.61万	0.00亿	0.000%
2026-09-07	32.710	34.130	35.090	32.590	1.790	5.535%	8.28万	0.00亿	0.000%
2026-09-04	31.810	32.340	33.820	31.750	0.540	1.698%	8.35万	0.00亿	0.000%
2026-09-03	30.900	31.800	32.330	30.400	1.460	4.812%	7.48万	0.00亿	0.000%
2026-09-02	30.600	30.340	30.610	29.890	-0.750	-2.412%	6.21万	0.00亿	0.000%
2026-09-01	30.330	31.090	31.690	29.790	0.890	2.947%	6.28万	0.00亿	0.000%
2026-08-31	29.830	30.200	30.330	29.350	0.260	0.868%	2.84万	0.00亿	0.000%
2026-08-28	29.980	29.940	30.440	29.660	-0.070	-0.233%	3.43万	0.00亿	0.000%
2026-08-27	29.310	30.010	30.270	29.150	0.810	2.774%	4.86万	0.00亿	0.000%
2026-08-26	29.810	29.200	30.120	29.010	-0.400	-1.351%	4.18万	0.00亿	0.000%
2026-08-25	29.460	29.600	29.960	28.750	-0.150	-0.504%	4.49万	0.00亿	0.000%
2026-08-24	29.640	29.750	30.300	29.040	0.110	0.371%	5.98万	0.00亿	0.000%
2026-08-21	28.990	29.640	29.850	27.880	0.680	2.348%	5.05万	0.00亿	0.000%
2026-08-20	27.280	28.960	29.380	27.000	1.690	6.197%	6.92万	0.00亿	0.000%
2026-08-19	30.560	27.270	30.560	27.000	-3.540	-11.490%	11.47万	0.00亿	0.000%
2026-08-18	28.210	30.810	31.310	28.210	2.350	8.257%	10.42万	0.00亿	0.000%
2026-08-17	28.800	28.460	29.200	27.660	-0.360	-1.249%	5.74万	0.00亿	0.000%
2026-08-14	28.890	28.820	29.290	27.700	-0.070	-0.242%	5.02万	0.00亿	0.000%
2026-08-13	27.840	28.890	29.650	27.840	1.050	3.772%	6.82万	0.00亿	0.000%
2026-08-12	27.520	27.840	28.260	27.400	0.240	0.870%	2.92万	0.00亿	0.000%
2026-08-11	28.010	27.600	28.320	27.450	-0.400	-1.429%	2.32万	0.00亿	0.000%
2026-08-10	28.750	28.000	29.020	27.600	-0.790	-2.744%	3.79万	0.00亿	0.000%
2026-08-07	28.650	28.790	29.600	27.830	0.160	0.559%	5.97万	0.00亿	0.000%
2026-08-06	28.010	28.630	28.910	27.270	0.620	2.213%	4.52万	0.00亿	0.000%
2026-08-05	27.930	28.010	28.950	27.200	0.520	1.892%	4.98万	0.00亿	0.000%
2026-08-04	26.760	27.490	27.930	25.600	1.200	4.564%	4.25万	0.00亿	0.000%
2026-08-03	26.880	26.290	27.320	25.890	-0.720	-2.666%	3.75万	0.00亿	0.000%
2026-07-31	27.250	27.010	28.980	26.930	0.510	1.925%	6.44万	0.00亿	0.000%
2026-07-30	27.090	26.500	27.660	26.230	-0.580	-2.142%	4.70万	0.00亿	0.000%
2026-07-29	27.000	27.080	27.340	25.530	0.300	1.120%	5.00万	0.00亿	0.000%
2026-07-28	28.000	26.780	28.900	26.520	-1.520	-5.371%	4.90万	0.00亿	0.000%
2026-07-27	27.000	28.300	28.380	26.520	1.120	4.121%	4.54万	0.00亿	0.000%
2026-07-24	26.800	27.180	27.990	26.200	-0.010	-0.037%	4.58万	0.00亿	0.000%
2026-07-23	26.890	27.190	27.500	26.180	0.640	2.411%	5.12万	0.00亿	0.000%
2026-07-22	25.900	26.550	27.850	25.540	0.680	2.629%	7.32万	0.00亿	0.000%
2026-07-21	23.630	25.870	26.000	21.090	2.710	11.701%	9.13万	0.00亿	0.000%
2026-07-20	25.680	23.160	26.150	22.740	-1.940	-7.729%	6.99万	0.00亿	0.000%
2026-07-17	27.270	25.100	27.510	25.030	-2.410	-8.760%	6.59万	0.00亿	0.000%
2026-07-16	28.030	27.510	29.390	26.900	-0.520	-1.855%	4.64万	0.00亿	0.000%
2026-07-15	29.070	28.030	29.270	27.700	-1.040	-3.578%	3.33万	0.00亿	0.000%
2026-07-14	28.420	29.070	29.270	27.270	0.980	3.489%	4.47万	0.00亿	0.000%
2026-07-13	30.250	28.090	30.580	27.590	-2.180	-7.202%	5.45万	0.00亿	0.000%
2026-07-10	32.000	30.270	32.000	30.200	-1.010	-3.229%	6.41万	0.00亿	0.000%
2026-07-09	28.850	31.280	31.770	28.500	2.730	9.562%	8.08万	0.00亿	0.000%
2026-07-08	28.880	28.550	29.830	27.520	0.240	0.848%	5.18万	0.00亿	0.000%
2026-07-07	29.200	28.310	29.200	27.830	-0.850	-2.915%	4.47万	0.00亿	0.000%
2026-07-06	29.420	29.160	31.170	28.640	-0.290	-0.985%	5.41万	0.00亿	0.000%
2026-07-03	29.340	29.450	30.990	29.050	0.070	0.238%	4.69万	0.00亿	0.000%
2026-07-02	30.000	29.380	30.950	29.250	-0.800	-2.651%	4.44万	0.00亿	0.000%
2026-07-01	31.000	30.180	31.260	30.080	-0.820	-2.645%	4.30万	0.00亿	0.000%
2026-06-30	29.730	31.000	32.250	29.730	1.030	3.437%	6.70万	0.00亿	0.000%
2026-06-29	33.500	29.970	33.500	29.000	-3.120	-9.429%	8.22万	0.00亿	0.000%
2026-06-26	34.880	33.090	35.100	32.940	-2.060	-5.861%	5.15万	0.00亿	0.000%
2026-06-25	34.680	35.150	36.320	34.650	0.600	1.737%	7.35万	0.00亿	0.000%
2026-06-24	36.580	34.550	36.580	34.170	-1.860	-5.108%	7.12万	0.00亿	0.000%
2026-06-23	36.680	36.410	37.930	35.600	-0.530	-1.435%	6.33万	0.00亿	0.000%
2026-06-22	36.190	36.940	38.660	35.600	1.360	3.822%	9.42万	0.00亿	0.000%
2026-06-18	34.880	35.580	36.080	34.030	1.000	2.892%	7.92万	0.00亿	0.000%
2026-06-17	32.680	34.580	34.930	32.560	1.580	4.788%	7.78万	0.00亿	0.000%
2026-06-16	32.500	33.000	33.800	31.640	1.160	3.643%	9.90万	0.00亿	0.000%
2026-06-15	28.870	31.840	31.980	28.580	3.280	11.485%	12.20万	0.00亿	0.000%
2026-06-12	27.760	28.560	28.800	27.400	1.020	3.704%	6.25万	0.00亿	0.000%
2026-06-11	28.020	27.540	28.140	27.120	-0.610	-2.167%	4.15万	0.00亿	0.000%
2026-06-10	27.740	28.150	28.590	27.720	-0.850	-2.931%	5.65万	0.00亿	0.000%
2026-06-09	29.410	29.000	29.950	28.280	0.320	1.116%	7.79万	0.00亿	0.000%
2026-06-08	29.000	28.680	30.490	28.440	-1.640	-5.409%	6.16万	0.00亿	0.000%
2026-06-05	29.900	30.320	31.000	29.550	0.220	0.731%	4.98万	0.00亿	0.000%
2026-06-04	30.750	30.100	30.950	29.650	-0.580	-1.890%	8.01万	0.00亿	0.000%
2026-06-03	31.890	30.680	32.010	30.250	-1.240	-3.885%	7.99万	0.00亿	0.000%
2026-06-02	33.230	31.920	33.590	30.970	-1.360	-4.087%	8.40万	0.00亿	0.000%
2026-06-01	34.060	33.280	34.500	33.190	-0.810	-2.376%	4.72万	0.00亿	0.000%
2026-05-29	35.930	34.090	36.110	33.660	-1.540	-4.322%	5.66万	0.00亿	0.000%
2026-05-28	35.280	35.630	35.930	33.770	0.260	0.735%	7.57万	0.00亿	0.000%
2026-05-27	37.550	35.370	37.580	35.180	-1.810	-4.868%	6.68万	0.00亿	0.000%
2026-05-26	38.440	37.180	38.630	36.560	-1.100	-2.874%	7.31万	0.00亿	0.000%
2026-05-25	38.980	38.280	39.020	37.000	-0.280	-0.726%	7.86万	0.00亿	0.000%
2026-05-22	38.340	38.560	38.850	37.720	0.770	2.038%	5.49万	0.00亿	0.000%
2026-05-21	39.770	37.790	40.400	37.520	-1.430	-3.646%	7.42万	0.00亿	0.000%
2026-05-20	39.430	39.220	39.560	38.500	-1.190	-2.945%	9.90万	0.00亿	0.000%
2026-05-19	36.640	40.410	40.880	36.640	3.420	9.246%	17.35万	0.00亿	0.000%
2026-05-18	37.000	36.990	37.780	36.000	-0.420	-1.123%	12.47万	0.00亿	0.000%
2026-05-15	42.000	37.410	42.950	37.120	-4.390	-10.502%	22.09万	0.00亿	0.000%
2026-05-14	48.010	41.800	48.480	41.800	-4.190	-9.111%	26.01万	0.00亿	0.000%
2026-05-13	44.010	45.990	46.150	42.060	0.720	1.590%	30.09万	0.00亿	0.000%
2026-05-12	48.080	45.270	48.190	44.800	5.110	12.724%	40.83万	0.00亿	0.000%
2026-05-11	36.060	40.160	40.160	36.060	6.690	19.988%	18.80万	0.00亿	0.000%
2026-05-08	29.880	33.470	34.620	29.380	4.620	16.014%	26.51万	0.00亿	0.000%
2026-05-07	27.880	28.850	29.260	27.360	0.870	3.109%	9.58万	0.00亿	0.000%
2026-05-06	28.230	27.980	28.630	27.550	0.380	1.377%	8.62万	0.00亿	0.000%
2026-04-30	27.780	27.600	28.250	26.630	-0.270	-0.969%	7.64万	0.00亿	0.000%
2026-04-29	26.270	27.870	28.550	26.240	1.640	6.252%	12.54万	0.00亿	0.000%
2026-04-28	26.580	26.230	27.500	26.100	-0.200	-0.757%	9.51万	0.00亿	0.000%
2026-04-27	27.650	26.430	27.750	26.290	-1.290	-4.654%	12.06万	0.00亿	0.000%
2026-04-24	28.400	27.720	28.900	26.300	-0.350	-1.247%	14.26万	0.00亿	0.000%
2026-04-23	27.510	28.070	28.800	26.580	0.800	2.934%	16.27万	0.00亿	0.000%
2026-04-22	27.810	27.270	28.150	26.660	-0.110	-0.402%	13.31万	0.00亿	0.000%
2026-04-21	26.860	27.380	28.860	26.080	0.030	0.110%	19.29万	0.00亿	0.000%
2026-04-20	24.650	27.350	27.470	24.620	2.740	11.134%	23.19万	0.00亿	0.000%
2026-04-17	24.740	24.610	25.660	23.660	0.830	3.490%	31.57万	0.00亿	0.000%
2026-04-16	19.700	23.780	23.780	19.240	3.960	19.980%	23.39万	0.00亿	0.000%
2026-04-15	19.080	19.820	20.750	19.080	0.810	4.261%	12.97万	0.00亿	0.000%
2026-04-14	19.100	19.010	19.300	18.660	-0.090	-0.471%	7.59万	0.00亿	0.000%
2026-04-13	19.430	19.100	19.600	18.440	0.000	0.000%	8.70万	0.00亿	0.000%
2026-04-10	20.230	19.690	20.230	19.540	0.000	0.000%	9.34万	0.00亿	0.000%
2026-04-09	20.010	20.250	20.370	19.700	0.000	0.000%	9.85万	0.00亿	0.000%
2026-04-08	19.950	20.380	20.840	19.830	0.000	0.000%	15.90万	0.00亿	0.000%
2026-04-07	20.420	19.680	20.810	19.510	0.000	0.000%	15.16万	0.00亿	0.000%
2026-04-03	21.650	20.830	22.190	20.030	0.000	0.000%	20.95万	0.00亿	0.000%
2026-04-02	20.000	21.800	23.440	19.880	0.000	0.000%	28.17万	0.00亿	0.000%
2026-04-01	22.230	20.540	22.580	19.800	0.000	0.000%	26.72万	0.00亿	0.000%