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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 1.89 | 1.90 | 1.84 | 1.90 | +1.06% | 3.69 | 2.23% |
| 2025-07-21 | 1.80 | 1.89 | 1.79 | 1.88 | +5.03% | 4.19 | 2.56% |
| 2025-07-18 | 1.77 | 1.80 | 1.77 | 1.79 | +0.56% | 1.30 | 0.82% |
| 2025-07-17 | 1.76 | 1.78 | 1.76 | 1.78 | +1.14% | 0.92 | 0.59% |
| 2025-07-16 | 1.77 | 1.78 | 1.76 | 1.76 | -0.56% | 1.24 | 0.80% |
| 2025-07-15 | 1.81 | 1.81 | 1.76 | 1.77 | -2.21% | 1.95 | 1.24% |
| 2025-07-14 | 1.82 | 1.84 | 1.80 | 1.81 | -0.55% | 1.66 | 1.04% |
| 2025-07-11 | 1.82 | 1.83 | 1.80 | 1.82 | 0.00% | 1.72 | 1.07% |
| 2025-07-10 | 1.80 | 1.83 | 1.79 | 1.82 | +1.11% | 1.88 | 1.17% |
| 2025-07-09 | 1.81 | 1.82 | 1.79 | 1.80 | -0.55% | 1.57 | 0.99% |
| 2025-07-08 | 1.77 | 1.81 | 1.76 | 1.81 | +2.26% | 2.23 | 1.41% |
| 2025-07-07 | 1.76 | 1.78 | 1.76 | 1.77 | 0.00% | 0.81 | 0.52% |
| 2025-07-04 | 1.78 | 1.79 | 1.76 | 1.77 | -0.56% | 1.23 | 0.78% |
| 2025-07-03 | 1.77 | 1.79 | 1.76 | 1.78 | 0.00% | 1.21 | 0.77% |
| 2025-07-02 | 1.75 | 1.78 | 1.74 | 1.78 | +1.71% | 1.45 | 0.93% |
| 2025-07-01 | 1.75 | 1.76 | 1.74 | 1.75 | 0.00% | 0.84 | 0.55% |
| 2025-06-30 | 1.75 | 1.76 | 1.74 | 1.75 | 0.00% | 0.92 | 0.59% |
| 2025-06-27 | 1.74 | 1.77 | 1.74 | 1.75 | +0.57% | 1.15 | 0.74% |
| 2025-06-26 | 1.76 | 1.76 | 1.74 | 1.74 | -1.14% | 0.89 | 0.58% |
| 2025-06-25 | 1.75 | 1.76 | 1.73 | 1.76 | +0.57% | 1.18 | 0.76% |