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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.23 | 3.23 | 2.94 | 3.03 | -7.06% | 17.75 | 6.63% |
| 2026-04-20 | 3.12 | 3.29 | 3.10 | 3.26 | +4.49% | 12.61 | 4.41% |
| 2026-04-17 | 3.00 | 3.15 | 2.99 | 3.12 | +4.00% | 11.85 | 4.33% |
| 2026-04-16 | 2.96 | 3.02 | 2.94 | 3.00 | +1.69% | 7.05 | 2.67% |
| 2026-04-15 | 3.01 | 3.03 | 2.93 | 2.95 | -1.99% | 6.86 | 2.62% |
| 2026-04-14 | 3.00 | 3.02 | 2.96 | 3.01 | +0.67% | 6.53 | 2.47% |
| 2026-04-13 | 2.93 | 3.01 | 2.92 | 2.99 | +1.36% | 7.02 | 2.68% |
| 2026-04-10 | 3.01 | 3.03 | 2.94 | 2.95 | -1.67% | 8.30 | 3.16% |
| 2026-04-09 | 2.85 | 3.08 | 2.83 | 3.00 | +4.53% | 13.84 | 5.30% |
| 2026-04-08 | 2.78 | 2.87 | 2.76 | 2.87 | +1.77% | 7.06 | 2.82% |
| 2026-04-07 | 2.67 | 2.82 | 2.66 | 2.82 | +4.83% | 6.50 | 2.65% |
| 2026-04-03 | 2.75 | 2.77 | 2.67 | 2.69 | -2.18% | 4.07 | 1.71% |
| 2026-04-02 | 2.80 | 2.82 | 2.73 | 2.75 | -2.14% | 4.96 | 2.03% |
| 2026-04-01 | 2.86 | 2.87 | 2.78 | 2.81 | 0.00% | 5.77 | 2.32% |
| 2026-03-31 | 2.94 | 2.96 | 2.81 | 2.81 | -4.42% | 9.24 | 3.65% |
| 2026-03-30 | 2.85 | 2.98 | 2.83 | 2.94 | +2.80% | 11.58 | 4.50% |
| 2026-03-27 | 2.72 | 2.92 | 2.71 | 2.86 | +4.00% | 11.24 | 4.46% |
| 2026-03-26 | 2.82 | 2.85 | 2.74 | 2.75 | -2.83% | 6.85 | 2.78% |
| 2026-03-25 | 2.77 | 2.85 | 2.76 | 2.83 | +3.66% | 8.31 | 3.34% |
| 2026-03-24 | 2.72 | 2.74 | 2.63 | 2.73 | +2.25% | 7.12 | 2.99% |