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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 1.73 | 1.75 | 1.72 | 1.74 | +0.58% | 0.62 | 0.41% |
| 2025-05-23 | 1.74 | 1.76 | 1.73 | 1.73 | -0.57% | 1.03 | 0.67% |
| 2025-05-22 | 1.76 | 1.77 | 1.73 | 1.74 | -1.69% | 1.00 | 0.65% |
| 2025-05-21 | 1.78 | 1.79 | 1.77 | 1.77 | -0.56% | 0.81 | 0.51% |
| 2025-05-20 | 1.79 | 1.81 | 1.78 | 1.78 | 0.00% | 1.27 | 0.80% |
| 2025-05-19 | 1.76 | 1.79 | 1.75 | 1.78 | +0.56% | 1.42 | 0.91% |
| 2025-05-16 | 1.74 | 1.78 | 1.73 | 1.77 | +1.14% | 1.22 | 0.79% |
| 2025-05-15 | 1.75 | 1.78 | 1.74 | 1.75 | 0.00% | 1.30 | 0.84% |
| 2025-05-14 | 1.73 | 1.76 | 1.73 | 1.75 | +0.57% | 1.29 | 0.84% |
| 2025-05-13 | 1.74 | 1.75 | 1.73 | 1.74 | +0.58% | 0.97 | 0.63% |
| 2025-05-12 | 1.73 | 1.74 | 1.72 | 1.73 | 0.00% | 0.67 | 0.44% |
| 2025-05-09 | 1.75 | 1.75 | 1.72 | 1.73 | -0.57% | 0.67 | 0.44% |
| 2025-05-08 | 1.73 | 1.75 | 1.72 | 1.74 | 0.00% | 1.05 | 0.68% |
| 2025-05-07 | 1.73 | 1.75 | 1.72 | 1.74 | +1.16% | 1.49 | 0.97% |
| 2025-05-06 | 1.69 | 1.72 | 1.69 | 1.72 | +1.78% | 1.07 | 0.71% |