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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.43 | 2.45 | 2.37 | 2.38 | -2.86% | 4.77 | 2.25% |
| 2026-02-12 | 2.47 | 2.49 | 2.42 | 2.45 | -0.81% | 3.77 | 1.74% |
| 2026-02-11 | 2.45 | 2.52 | 2.43 | 2.47 | +0.82% | 4.14 | 1.89% |
| 2026-02-10 | 2.49 | 2.50 | 2.44 | 2.45 | -1.61% | 3.47 | 1.60% |
| 2026-02-09 | 2.48 | 2.52 | 2.45 | 2.49 | +2.05% | 4.68 | 2.13% |
| 2026-02-06 | 2.37 | 2.48 | 2.35 | 2.44 | +1.24% | 4.96 | 2.31% |
| 2026-02-05 | 2.46 | 2.50 | 2.38 | 2.41 | -2.82% | 5.35 | 2.50% |
| 2026-02-04 | 2.45 | 2.49 | 2.42 | 2.48 | +2.06% | 5.70 | 2.62% |
| 2026-02-03 | 2.38 | 2.45 | 2.37 | 2.43 | +4.74% | 6.65 | 3.12% |
| 2026-02-02 | 2.49 | 2.51 | 2.32 | 2.32 | -8.30% | 9.45 | 4.46% |
| 2026-01-30 | 2.60 | 2.66 | 2.43 | 2.53 | -5.24% | 13.51 | 6.02% |
| 2026-01-29 | 2.81 | 2.92 | 2.67 | 2.67 | -5.32% | 24.10 | 9.91% |
| 2026-01-28 | 2.58 | 2.82 | 2.57 | 2.82 | +10.16% | 14.93 | 6.20% |
| 2026-01-27 | 2.58 | 2.66 | 2.50 | 2.56 | -0.39% | 9.72 | 4.29% |
| 2026-01-26 | 2.62 | 2.71 | 2.55 | 2.57 | -4.46% | 12.68 | 5.49% |
| 2026-01-23 | 2.60 | 2.75 | 2.58 | 2.69 | +3.46% | 16.17 | 6.92% |
| 2026-01-22 | 2.40 | 2.67 | 2.40 | 2.60 | +7.00% | 21.93 | 9.54% |
| 2026-01-21 | 2.33 | 2.51 | 2.30 | 2.43 | +4.29% | 12.98 | 6.14% |
| 2026-01-20 | 2.27 | 2.34 | 2.24 | 2.33 | +1.75% | 6.87 | 3.40% |
| 2026-01-19 | 2.20 | 2.31 | 2.19 | 2.29 | +3.15% | 6.52 | 3.27% |