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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 1.89 | 1.91 | 1.89 | 1.90 | +0.53% | 1.62 | 0.96% |
| 2025-08-18 | 1.88 | 1.91 | 1.87 | 1.89 | +1.07% | 2.32 | 1.38% |
| 2025-08-15 | 1.85 | 1.88 | 1.85 | 1.87 | +1.08% | 1.36 | 0.83% |
| 2025-08-14 | 1.88 | 1.89 | 1.84 | 1.85 | -1.60% | 1.73 | 1.05% |
| 2025-08-13 | 1.90 | 1.90 | 1.88 | 1.88 | -0.53% | 0.94 | 0.56% |
| 2025-08-12 | 1.90 | 1.91 | 1.88 | 1.89 | -0.53% | 1.25 | 0.75% |
| 2025-08-11 | 1.89 | 1.91 | 1.87 | 1.90 | +1.06% | 1.62 | 0.96% |
| 2025-08-08 | 1.88 | 1.89 | 1.87 | 1.88 | 0.00% | 0.90 | 0.54% |
| 2025-08-07 | 1.89 | 1.89 | 1.86 | 1.88 | -0.53% | 1.18 | 0.71% |
| 2025-08-06 | 1.88 | 1.90 | 1.86 | 1.89 | +0.53% | 1.48 | 0.89% |
| 2025-08-05 | 1.87 | 1.89 | 1.86 | 1.88 | +1.08% | 1.18 | 0.71% |
| 2025-08-04 | 1.86 | 1.87 | 1.85 | 1.86 | -0.53% | 1.20 | 0.73% |
| 2025-08-01 | 1.86 | 1.89 | 1.86 | 1.87 | 0.00% | 1.28 | 0.77% |
| 2025-07-31 | 1.93 | 1.93 | 1.86 | 1.87 | -3.61% | 3.07 | 1.84% |
| 2025-07-30 | 1.95 | 1.99 | 1.93 | 1.94 | -0.51% | 2.75 | 1.59% |
| 2025-07-29 | 1.96 | 1.97 | 1.90 | 1.95 | -0.51% | 2.83 | 1.66% |
| 2025-07-28 | 1.97 | 1.99 | 1.93 | 1.96 | -1.51% | 2.84 | 1.64% |
| 2025-07-25 | 1.98 | 2.03 | 1.96 | 1.99 | +0.51% | 5.24 | 2.97% |
| 2025-07-24 | 1.88 | 1.99 | 1.86 | 1.98 | +4.76% | 4.99 | 2.93% |
| 2025-07-23 | 1.91 | 1.95 | 1.87 | 1.89 | -0.53% | 4.71 | 2.78% |