百邦科技(300736)股票信息
| 股票代码 | 300736 |
| 股票名称 | 百邦科技 |
| 最新价/元 | 10.16 |
| 涨跌额/元 | -2.54 |
| 涨跌幅/% | -20.00 |
| 买入/元 | 0.00 |
| 卖出/元 | 10.16 |
| 昨收/元 | 12.70 |
| 今开/元 | 12.00 |
| 最高/元 | 12.01 |
| 最低/元 | 10.16 |
| 成交量/手 | 208607.13 |
| 成交额/万 | 23112.19 |
| 股净值/元 | -44.17 |
| 市净率 | 14.35 |
| 总市值/万 | 132146.96 |
| 流通值/万 | 131091.93 |
| 换手率/% | 16.17 |
| 入市日期 | 2018-01-09 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
百邦科技(300736)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 12.00 | 10.16 | -2.54 | -20.00 | 208607.13 | 23112.19 | 16.17 |
| 2024-10-08 | 13.00 | 12.70 | 1.40 | 12.39 | 300364.37 | 37000.04 | 23.28 |
| 2024-09-30 | 10.18 | 11.30 | 1.68 | 17.46 | 287514.47 | 29904.32 | 22.28 |
| 2024-09-27 | 9.18 | 9.62 | 0.55 | 6.06 | 187903.60 | 17693.15 | 14.56 |
| 2024-09-26 | 8.95 | 9.07 | 0.13 | 1.45 | 147133.78 | 13165.90 | 11.40 |
| 2024-09-25 | 8.69 | 8.94 | 0.33 | 3.83 | 169412.94 | 15103.10 | 13.13 |
| 2024-09-24 | 8.40 | 8.61 | 0.31 | 3.74 | 129099.57 | 10939.05 | 10.01 |
| 2024-09-23 | 8.44 | 8.30 | -0.11 | -1.31 | 86976.85 | 7271.87 | 6.74 |
| 2024-09-20 | 8.60 | 8.41 | -0.12 | -1.41 | 122153.00 | 10320.21 | 9.47 |
| 2024-09-19 | 8.20 | 8.53 | 0.52 | 6.49 | 166920.57 | 14157.15 | 12.94 |
| 2024-09-18 | 8.31 | 8.01 | -0.30 | -3.61 | 134255.00 | 10730.14 | 10.41 |
| 2024-09-13 | 8.95 | 8.31 | -0.60 | -6.73 | 170306.80 | 14457.94 | 13.20 |
| 2024-09-12 | 9.10 | 8.91 | -0.35 | -3.78 | 179390.45 | 16064.57 | 13.90 |
| 2024-09-11 | 9.29 | 9.26 | 0.06 | 0.65 | 228739.96 | 21072.41 | 17.73 |
| 2024-09-10 | 9.50 | 9.20 | -0.86 | -8.55 | 304489.54 | 27899.84 | 23.60 |
| 2024-09-09 | 8.24 | 10.06 | 1.21 | 13.67 | 438402.60 | 41477.05 | 33.98 |
| 2024-09-06 | 8.07 | 8.85 | 0.76 | 9.39 | 423663.23 | 39322.02 | 32.84 |
| 2024-09-05 | 7.93 | 8.09 | 0.16 | 2.02 | 44534.00 | 3571.49 | 3.45 |
| 2024-09-04 | 8.02 | 7.93 | -0.19 | -2.34 | 46306.82 | 3677.55 | 3.59 |
| 2024-09-03 | 7.95 | 8.12 | 0.17 | 2.14 | 49906.82 | 4007.20 | 3.87 |
| 2024-09-02 | 8.13 | 7.95 | -0.18 | -2.21 | 68709.00 | 5592.64 | 5.33 |
| 2024-08-30 | 7.82 | 8.13 | 0.38 | 4.90 | 89445.60 | 7236.06 | 6.93 |
| 2024-08-29 | 7.32 | 7.75 | 0.31 | 4.17 | 70263.00 | 5381.69 | 5.45 |
| 2024-08-28 | 7.36 | 7.44 | 0.03 | 0.41 | 50613.00 | 3780.35 | 3.93 |
| 2024-08-27 | 7.78 | 7.41 | -0.37 | -4.76 | 72654.00 | 5456.09 | 5.65 |
| 2024-08-26 | 7.62 | 7.78 | 0.26 | 3.46 | 71801.42 | 5537.14 | 5.58 |
| 2024-08-23 | 7.73 | 7.52 | -0.24 | -3.09 | 75887.40 | 5721.76 | 5.90 |
| 2024-08-22 | 8.02 | 7.76 | -0.28 | -3.48 | 84854.60 | 6667.13 | 6.59 |
| 2024-08-21 | 8.17 | 8.04 | -0.24 | -2.90 | 105174.60 | 8578.94 | 8.17 |
| 2024-08-20 | 8.79 | 8.28 | -0.34 | -3.94 | 110119.00 | 9281.85 | 8.56 |
| 2024-08-19 | 8.87 | 8.62 | -0.19 | -2.16 | 155250.00 | 13712.95 | 12.06 |
| 2024-08-16 | 8.34 | 8.81 | 0.48 | 5.76 | 159681.60 | 13883.40 | 12.41 |
| 2024-08-15 | 8.17 | 8.33 | 0.11 | 1.34 | 53964.60 | 4473.72 | 4.19 |
| 2024-08-14 | 8.19 | 8.22 | 0.01 | 0.12 | 46703.00 | 3845.51 | 3.63 |
| 2024-08-13 | 8.20 | 8.21 | 0.03 | 0.37 | 50053.00 | 4078.81 | 3.89 |
| 2024-08-12 | 8.30 | 8.18 | -0.15 | -1.80 | 70312.00 | 5855.87 | 5.46 |
| 2024-08-09 | 8.40 | 8.33 | -0.10 | -1.19 | 71535.60 | 5974.90 | 5.56 |
| 2024-08-08 | 8.17 | 8.43 | 0.24 | 2.93 | 102228.89 | 8476.16 | 7.94 |
| 2024-08-07 | 8.19 | 8.19 | 0.03 | 0.37 | 57907.01 | 4731.43 | 4.50 |
| 2024-08-06 | 8.10 | 8.16 | 0.24 | 3.03 | 85360.20 | 6890.79 | 6.63 |
| 2024-08-05 | 8.11 | 7.92 | -0.33 | -4.00 | 94886.00 | 7695.68 | 7.37 |
| 2024-08-02 | 8.44 | 8.25 | -0.24 | -2.83 | 106268.40 | 8851.82 | 8.26 |
| 2024-08-01 | 8.40 | 8.49 | 0.13 | 1.56 | 124330.00 | 10589.34 | 9.66 |
| 2024-07-31 | 8.09 | 8.36 | 0.26 | 3.21 | 112751.99 | 9349.45 | 8.76 |
| 2024-07-30 | 7.98 | 8.10 | 0.08 | 1.00 | 104497.19 | 8508.45 | 8.12 |
| 2024-07-29 | 7.76 | 8.02 | 0.19 | 2.43 | 107153.20 | 8435.04 | 8.33 |
| 2024-07-26 | 7.81 | 7.83 | 0.01 | 0.13 | 80273.00 | 6275.24 | 6.24 |
| 2024-07-25 | 7.88 | 7.82 | -0.08 | -1.01 | 84290.91 | 6556.72 | 6.55 |
| 2024-07-24 | 7.98 | 7.90 | -0.13 | -1.62 | 79757.99 | 6390.62 | 6.20 |
| 2024-07-23 | 8.27 | 8.03 | -0.27 | -3.25 | 111924.00 | 9153.54 | 8.70 |
| 2024-07-22 | 7.99 | 8.30 | 0.34 | 4.27 | 126286.40 | 10234.50 | 9.81 |
| 2024-07-19 | 7.90 | 7.96 | 0.00 | 0.00 | 118838.91 | 9575.31 | 9.23 |
| 2024-07-18 | 8.04 | 7.96 | -0.21 | -2.57 | 126607.60 | 9968.44 | 9.84 |
| 2024-07-17 | 8.50 | 8.17 | -0.43 | -5.00 | 141279.51 | 11685.96 | 10.98 |
| 2024-07-16 | 8.60 | 8.60 | 0.02 | 0.23 | 88653.51 | 7644.40 | 6.89 |
| 2024-07-15 | 8.96 | 8.58 | -0.42 | -4.67 | 113596.99 | 9881.73 | 8.83 |
| 2024-07-12 | 9.19 | 9.00 | -0.23 | -2.49 | 96571.60 | 8758.35 | 7.50 |
| 2024-07-11 | 9.19 | 9.23 | 0.23 | 2.56 | 133665.12 | 12380.19 | 10.39 |
| 2024-07-10 | 9.35 | 9.00 | -0.35 | -3.74 | 114680.90 | 10530.61 | 8.91 |
| 2024-07-09 | 9.21 | 9.35 | 0.00 | 0.00 | 141784.51 | 13085.54 | 11.02 |
| 2024-07-08 | 10.15 | 9.35 | -1.01 | -9.75 | 149749.40 | 14468.02 | 11.64 |
| 2024-07-05 | 10.30 | 10.36 | 0.06 | 0.58 | 141029.00 | 14787.50 | 10.96 |
| 2024-07-04 | 10.99 | 10.30 | -0.81 | -7.29 | 164876.20 | 17395.65 | 12.81 |
| 2024-07-03 | 11.72 | 11.11 | -0.69 | -5.85 | 143876.55 | 16214.68 | 11.18 |
| 2024-07-02 | 12.29 | 11.80 | -0.63 | -5.07 | 155815.60 | 18612.26 | 12.11 |
| 2024-07-01 | 13.34 | 12.43 | -1.61 | -11.47 | 187324.75 | 23763.57 | 14.56 |
| 2024-06-28 | 13.33 | 14.04 | -2.62 | -15.73 | 311840.37 | 44131.14 | 24.23 |
| 2024-06-27 | 20.62 | 16.66 | -4.17 | -20.02 | 333734.45 | 63159.92 | 25.93 |
| 2024-06-26 | 17.81 | 20.83 | 3.07 | 17.29 | 162690.16 | 31196.44 | 12.64 |
| 2024-06-25 | 17.06 | 17.76 | 0.73 | 4.29 | 77211.58 | 13532.05 | 6.00 |
| 2024-06-24 | 17.60 | 17.03 | -0.52 | -2.96 | 51484.20 | 8888.69 | 4.00 |
| 2024-06-21 | 17.42 | 17.55 | 0.05 | 0.29 | 33711.20 | 5898.47 | 2.62 |
| 2024-06-20 | 17.38 | 17.50 | 0.10 | 0.58 | 48848.20 | 8533.51 | 3.80 |
| 2024-06-19 | 17.20 | 17.40 | 0.21 | 1.22 | 62813.80 | 10892.98 | 4.88 |
| 2024-06-18 | 17.30 | 17.19 | -0.14 | -0.81 | 56629.73 | 9707.35 | 4.40 |
| 2024-06-17 | 17.18 | 17.33 | 0.03 | 0.17 | 42212.38 | 7314.05 | 3.28 |
| 2024-06-14 | 16.59 | 17.30 | 0.68 | 4.09 | 71558.76 | 12057.88 | 5.56 |
| 2024-06-13 | 16.50 | 16.62 | 0.12 | 0.73 | 44978.20 | 7404.65 | 3.49 |
| 2024-06-12 | 16.45 | 16.50 | 0.06 | 0.37 | 32544.84 | 5370.07 | 2.53 |
| 2024-06-11 | 16.61 | 16.44 | -0.35 | -2.09 | 44396.00 | 7273.33 | 3.45 |
| 2024-06-07 | 17.00 | 16.79 | -0.50 | -2.89 | 81863.55 | 13448.93 | 6.36 |
| 2024-06-06 | 17.08 | 17.29 | 0.07 | 0.41 | 218692.38 | 38010.39 | 16.99 |
| 2024-06-05 | 16.11 | 17.22 | 1.05 | 6.49 | 83709.89 | 14125.61 | 6.50 |
| 2024-06-04 | 16.10 | 16.17 | 0.01 | 0.06 | 49899.20 | 8067.16 | 3.88 |
| 2024-06-03 | 16.18 | 16.16 | -0.01 | -0.06 | 42577.20 | 6842.03 | 3.31 |
| 2024-05-31 | 15.58 | 16.17 | 0.60 | 3.85 | 49723.60 | 7967.01 | 3.86 |
| 2024-05-30 | 15.56 | 15.57 | -0.08 | -0.51 | 38791.00 | 6029.19 | 3.01 |
| 2024-05-29 | 14.30 | 15.65 | 1.32 | 9.21 | 102220.00 | 15619.33 | 7.94 |
| 2024-05-28 | 14.83 | 14.33 | -0.52 | -3.50 | 78301.00 | 11058.78 | 6.08 |
| 2024-05-27 | 14.26 | 14.85 | 0.61 | 4.28 | 50103.00 | 7431.02 | 3.89 |
| 2024-05-24 | 14.25 | 14.24 | -0.34 | -2.33 | 56819.60 | 8154.55 | 4.41 |
| 2024-05-23 | 15.41 | 14.58 | -0.93 | -6.00 | 115575.84 | 15934.28 | 8.98 |
| 2024-05-22 | 15.75 | 15.51 | -0.28 | -1.77 | 28287.00 | 4436.45 | 2.20 |
| 2024-05-21 | 15.09 | 15.79 | 0.65 | 4.29 | 47581.18 | 7427.54 | 3.70 |
| 2024-05-20 | 15.15 | 15.14 | 0.00 | 0.00 | 20027.00 | 3023.66 | 1.56 |
| 2024-05-17 | 15.07 | 15.14 | 0.06 | 0.40 | 16487.00 | 2488.64 | 1.28 |
| 2024-05-16 | 15.17 | 15.08 | -0.05 | -0.33 | 14391.00 | 2170.54 | 1.12 |
| 2024-05-15 | 15.19 | 15.13 | -0.06 | -0.40 | 17139.00 | 2595.96 | 1.33 |
| 2024-05-14 | 15.00 | 15.19 | 0.04 | 0.26 | 20433.80 | 3087.52 | 1.59 |
| 2024-05-13 | 15.49 | 15.15 | -0.35 | -2.26 | 24451.96 | 3689.36 | 1.90 |
日K线
周K线
月K线
