和邦生物 sh.603077
2.63
+3.14%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.56 | 2.64 | 2.53 | 2.63 | +3.14% | 4.04 | 1.76% |
| 2026-05-21 | 2.65 | 2.72 | 2.55 | 2.55 | -4.14% | 4.96 | 2.13% |
| 2026-05-20 | 2.67 | 2.69 | 2.63 | 2.66 | -1.12% | 3.63 | 1.55% |
| 2026-05-19 | 2.72 | 2.72 | 2.64 | 2.69 | -1.10% | 4.24 | 1.79% |
| 2026-05-18 | 2.70 | 2.74 | 2.66 | 2.72 | +0.74% | 4.13 | 1.73% |
| 2026-05-15 | 2.75 | 2.77 | 2.69 | 2.70 | -1.10% | 4.88 | 2.02% |
| 2026-05-14 | 2.78 | 2.80 | 2.73 | 2.73 | -2.15% | 5.38 | 2.21% |
| 2026-05-13 | 2.74 | 2.81 | 2.74 | 2.79 | +0.72% | 4.83 | 1.96% |
| 2026-05-12 | 2.86 | 2.87 | 2.76 | 2.77 | -3.48% | 7.18 | 2.92% |
| 2026-05-11 | 2.89 | 2.92 | 2.85 | 2.87 | -0.69% | 6.47 | 2.54% |
| 2026-05-08 | 2.88 | 2.91 | 2.86 | 2.89 | -0.34% | 4.88 | 1.92% |
| 2026-05-07 | 2.96 | 2.97 | 2.87 | 2.90 | -2.36% | 9.78 | 3.82% |
| 2026-05-06 | 2.96 | 2.98 | 2.90 | 2.97 | +0.34% | 7.26 | 2.79% |
| 2026-04-30 | 3.02 | 3.07 | 2.94 | 2.96 | -2.63% | 7.91 | 3.01% |
| 2026-04-29 | 2.91 | 3.05 | 2.88 | 3.04 | +4.11% | 10.61 | 4.03% |
| 2026-04-28 | 2.94 | 2.98 | 2.90 | 2.92 | -1.35% | 5.62 | 2.17% |
| 2026-04-27 | 2.93 | 3.02 | 2.91 | 2.96 | +1.02% | 8.32 | 3.16% |
| 2026-04-24 | 2.87 | 2.96 | 2.86 | 2.93 | +1.38% | 7.06 | 2.73% |
| 2026-04-23 | 3.00 | 3.00 | 2.85 | 2.89 | -3.67% | 9.61 | 3.75% |
| 2026-04-22 | 2.99 | 3.04 | 2.96 | 3.00 | -0.99% | 8.40 | 3.18% |