百邦科技

sz300736 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

31.76

涨跌幅

-4.82%

成交量

2,612,500 股

成交额

85,030,832 元

换手率

2.09%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	33.32	31.76	33.49	31.73	-4.82%	2,612,500	85,030,832	2.09
2026-10-13	33.01	33.37	33.77	31.64	-0.42%	4,032,400	131,841,648	3.23
2026-10-12	35.02	33.51	35.38	33.50	-5.71%	5,661,700	193,278,080	4.53
2026-10-09	34.74	35.54	36.13	33.45	+1.86%	7,173,300	248,763,872	5.74
2026-10-08	33.40	34.89	36.20	33.40	+4.46%	8,036,800	284,091,968	6.44
2026-09-30	34.47	33.40	34.88	32.94	-2.85%	4,205,400	141,782,592	3.37
2026-09-29	33.62	34.38	36.19	33.37	+2.26%	4,460,000	154,530,288	3.57
2026-09-28	34.86	33.62	34.86	32.85	-3.89%	4,616,600	155,585,824	3.70
2026-09-24	34.64	34.98	35.28	34.20	+1.24%	4,728,700	164,960,000	3.79
2026-09-23	34.25	34.55	35.10	33.68	+0.88%	3,623,500	125,212,336	2.90
2026-09-22	34.35	34.25	35.20	33.85	-0.29%	5,923,600	204,155,280	4.74
2026-09-21	33.02	34.35	34.99	32.60	+5.30%	6,511,300	218,900,240	5.21
2026-09-18	31.84	32.62	32.69	31.53	+3.95%	3,406,800	110,015,176	2.73
2026-09-17	32.03	31.38	32.46	31.19	-2.76%	3,185,400	100,878,392	2.55
2026-09-16	32.56	32.27	33.12	32.15	-0.92%	3,278,100	106,643,792	2.62
2026-09-15	31.87	32.57	33.14	31.55	+1.50%	4,546,400	148,378,928	3.64
2026-09-14	30.20	32.09	32.70	29.68	+6.12%	5,315,500	169,118,144	4.26
2026-09-11	30.76	30.24	30.76	29.01	-1.88%	4,631,000	137,842,768	3.71
2026-09-10	32.05	30.82	32.05	30.58	-3.54%	4,582,600	142,353,072	3.67
2026-09-09	32.65	31.95	33.19	31.71	-2.17%	3,976,100	128,538,144	3.18
2026-09-08	34.01	32.66	34.14	32.33	-4.31%	6,610,200	217,033,648	5.29
2026-09-07	32.71	34.13	35.09	32.59	+5.53%	8,280,500	280,175,648	6.63
2026-09-04	31.81	32.34	33.82	31.75	+1.70%	8,345,400	273,213,856	6.68
2026-09-03	30.90	31.80	32.33	30.40	+4.81%	7,478,800	235,910,464	5.99
2026-09-02	30.60	30.34	30.61	29.89	-2.41%	6,207,500	187,710,752	4.97
2026-09-01	30.33	31.09	31.69	29.79	+2.95%	6,276,700	193,467,024	5.03
2026-08-31	29.83	30.20	30.33	29.35	+0.87%	2,844,800	84,983,976	2.28
2026-08-28	29.98	29.94	30.44	29.66	-0.23%	3,434,600	103,232,720	2.75
2026-08-27	29.31	30.01	30.27	29.15	+2.77%	4,856,700	144,971,648	3.89
2026-08-26	29.81	29.20	30.12	29.01	-1.35%	4,177,500	122,891,896	3.35

需要全历史数据与程序化访问？查看百邦科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300736 获取全部历史日线。