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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 1.74 | 1.75 | 1.73 | 1.75 | +1.16% | 0.69 | 0.45% |
| 2025-06-23 | 1.72 | 1.74 | 1.71 | 1.73 | 0.00% | 0.66 | 0.43% |
| 2025-06-20 | 1.72 | 1.74 | 1.71 | 1.73 | +0.58% | 0.86 | 0.56% |
| 2025-06-19 | 1.75 | 1.76 | 1.71 | 1.72 | -2.27% | 1.42 | 0.93% |
| 2025-06-18 | 1.78 | 1.79 | 1.75 | 1.76 | -1.68% | 1.18 | 0.75% |
| 2025-06-17 | 1.76 | 1.79 | 1.76 | 1.79 | +1.13% | 1.37 | 0.87% |
| 2025-06-16 | 1.76 | 1.78 | 1.76 | 1.77 | 0.00% | 0.91 | 0.59% |
| 2025-06-13 | 1.79 | 1.82 | 1.76 | 1.77 | -1.12% | 1.95 | 1.24% |
| 2025-06-12 | 1.79 | 1.80 | 1.77 | 1.79 | 0.00% | 1.05 | 0.67% |
| 2025-06-11 | 1.78 | 1.80 | 1.77 | 1.79 | +0.56% | 0.95 | 0.60% |
| 2025-06-10 | 1.79 | 1.81 | 1.76 | 1.78 | -0.56% | 1.28 | 0.81% |
| 2025-06-09 | 1.79 | 1.80 | 1.78 | 1.79 | 0.00% | 0.97 | 0.61% |
| 2025-06-06 | 1.77 | 1.81 | 1.76 | 1.79 | +1.13% | 1.47 | 0.93% |
| 2025-06-05 | 1.76 | 1.78 | 1.75 | 1.77 | +0.57% | 1.04 | 0.66% |
| 2025-06-04 | 1.75 | 1.77 | 1.75 | 1.76 | 0.00% | 0.84 | 0.54% |
| 2025-06-03 | 1.75 | 1.76 | 1.74 | 1.76 | +0.57% | 0.86 | 0.56% |
| 2025-05-30 | 1.77 | 1.78 | 1.74 | 1.75 | -1.13% | 1.01 | 0.65% |
| 2025-05-29 | 1.76 | 1.79 | 1.75 | 1.77 | 0.00% | 1.12 | 0.71% |
| 2025-05-28 | 1.79 | 1.84 | 1.76 | 1.77 | -1.12% | 1.69 | 1.07% |
| 2025-05-27 | 1.74 | 1.82 | 1.72 | 1.79 | +2.87% | 1.95 | 1.25% |