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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.71 | 2.80 | 2.65 | 2.67 | -3.61% | 8.42 | 3.51% |
| 2026-03-20 | 2.83 | 2.88 | 2.77 | 2.77 | -2.12% | 7.71 | 3.11% |
| 2026-03-19 | 2.98 | 2.99 | 2.82 | 2.83 | -5.03% | 10.34 | 4.06% |
| 2026-03-18 | 3.08 | 3.10 | 2.94 | 2.98 | -3.25% | 11.99 | 4.54% |
| 2026-03-17 | 3.14 | 3.22 | 3.06 | 3.08 | -2.53% | 14.63 | 5.29% |
| 2026-03-16 | 3.25 | 3.36 | 3.13 | 3.16 | -3.66% | 20.89 | 7.35% |
| 2026-03-13 | 3.33 | 3.54 | 3.26 | 3.28 | -1.50% | 37.40 | 12.59% |
| 2026-03-12 | 3.05 | 3.33 | 2.98 | 3.33 | +9.90% | 25.40 | 8.85% |
| 2026-03-11 | 2.94 | 3.09 | 2.90 | 3.03 | +3.77% | 17.42 | 6.58% |
| 2026-03-10 | 2.84 | 2.94 | 2.83 | 2.92 | +1.04% | 10.13 | 3.96% |
| 2026-03-09 | 2.94 | 2.99 | 2.84 | 2.89 | -0.34% | 11.50 | 4.50% |
| 2026-03-06 | 2.77 | 2.94 | 2.74 | 2.90 | +3.94% | 13.73 | 5.41% |
| 2026-03-05 | 2.82 | 2.86 | 2.75 | 2.79 | -1.06% | 9.83 | 3.98% |
| 2026-03-04 | 2.76 | 2.92 | 2.74 | 2.82 | +0.36% | 11.57 | 4.61% |
| 2026-03-03 | 2.97 | 3.01 | 2.80 | 2.81 | -4.42% | 17.84 | 7.00% |
| 2026-03-02 | 2.97 | 3.04 | 2.90 | 2.94 | +0.34% | 21.03 | 8.06% |
| 2026-02-27 | 2.88 | 3.02 | 2.85 | 2.93 | +1.03% | 22.18 | 8.62% |
| 2026-02-26 | 3.06 | 3.10 | 2.85 | 2.90 | +0.69% | 37.20 | 14.26% |
| 2026-02-25 | 2.78 | 2.88 | 2.74 | 2.88 | +9.92% | 10.00 | 3.97% |
| 2026-02-24 | 2.47 | 2.62 | 2.47 | 2.62 | +10.08% | 10.23 | 4.47% |