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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 2.22 | 2.28 | 2.20 | 2.22 | -1.33% | 5.31 | 2.69% |
| 2026-01-15 | 2.17 | 2.32 | 2.16 | 2.25 | +3.21% | 9.77 | 4.93% |
| 2026-01-14 | 2.20 | 2.23 | 2.16 | 2.18 | -1.36% | 5.26 | 2.71% |
| 2026-01-13 | 2.21 | 2.24 | 2.17 | 2.21 | 0.00% | 6.03 | 3.10% |
| 2026-01-12 | 2.27 | 2.28 | 2.19 | 2.21 | -5.15% | 10.09 | 5.14% |
| 2026-01-09 | 2.32 | 2.35 | 2.30 | 2.33 | 0.00% | 3.55 | 1.73% |
| 2026-01-08 | 2.32 | 2.35 | 2.31 | 2.33 | 0.00% | 3.69 | 1.80% |
| 2026-01-07 | 2.36 | 2.37 | 2.31 | 2.33 | -1.69% | 4.36 | 2.12% |
| 2026-01-06 | 2.27 | 2.38 | 2.27 | 2.37 | +4.41% | 6.88 | 3.32% |
| 2026-01-05 | 2.26 | 2.29 | 2.25 | 2.27 | +0.44% | 3.14 | 1.56% |
| 2025-12-31 | 2.27 | 2.28 | 2.22 | 2.26 | -0.44% | 2.65 | 1.34% |
| 2025-12-30 | 2.25 | 2.30 | 2.22 | 2.27 | 0.00% | 2.98 | 1.49% |
| 2025-12-29 | 2.31 | 2.31 | 2.26 | 2.27 | -1.73% | 3.11 | 1.54% |
| 2025-12-26 | 2.25 | 2.32 | 2.25 | 2.31 | +2.67% | 4.71 | 2.33% |
| 2025-12-25 | 2.24 | 2.26 | 2.22 | 2.25 | -0.44% | 2.44 | 1.23% |
| 2025-12-24 | 2.24 | 2.26 | 2.22 | 2.26 | +1.35% | 2.46 | 1.24% |
| 2025-12-23 | 2.26 | 2.26 | 2.22 | 2.23 | -1.33% | 2.33 | 1.18% |
| 2025-12-22 | 2.26 | 2.30 | 2.25 | 2.26 | +0.44% | 3.06 | 1.53% |
| 2025-12-19 | 2.17 | 2.25 | 2.16 | 2.25 | +3.69% | 3.73 | 1.90% |
| 2025-12-18 | 2.17 | 2.22 | 2.15 | 2.17 | -0.46% | 2.51 | 1.30% |