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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.14 | 2.19 | 2.12 | 2.18 | +1.40% | 2.97 | 1.56% |
| 2025-12-16 | 2.23 | 2.23 | 2.14 | 2.15 | -3.59% | 3.83 | 2.00% |
| 2025-12-15 | 2.20 | 2.25 | 2.18 | 2.23 | +0.91% | 3.07 | 1.56% |
| 2025-12-12 | 2.23 | 2.25 | 2.20 | 2.21 | 0.00% | 3.28 | 1.67% |
| 2025-12-11 | 2.25 | 2.27 | 2.21 | 2.21 | -0.90% | 3.31 | 1.68% |
| 2025-12-10 | 2.24 | 2.25 | 2.21 | 2.23 | -0.45% | 3.20 | 1.62% |
| 2025-12-09 | 2.35 | 2.36 | 2.23 | 2.24 | -5.08% | 5.99 | 2.99% |
| 2025-12-08 | 2.38 | 2.40 | 2.33 | 2.36 | 0.00% | 4.44 | 2.13% |
| 2025-12-05 | 2.28 | 2.39 | 2.28 | 2.36 | +2.61% | 5.70 | 2.75% |
| 2025-12-04 | 2.39 | 2.40 | 2.29 | 2.30 | -2.54% | 5.66 | 2.75% |
| 2025-12-03 | 2.40 | 2.42 | 2.35 | 2.36 | -1.26% | 5.08 | 2.42% |
| 2025-12-02 | 2.41 | 2.42 | 2.34 | 2.39 | -0.83% | 10.25 | 4.89% |
| 2025-12-01 | 2.22 | 2.41 | 2.22 | 2.41 | +10.05% | 8.25 | 3.93% |
| 2025-11-28 | 2.14 | 2.19 | 2.13 | 2.19 | +1.86% | 3.12 | 1.63% |
| 2025-11-27 | 2.17 | 2.17 | 2.14 | 2.15 | 0.00% | 2.74 | 1.44% |
| 2025-11-26 | 2.15 | 2.20 | 2.13 | 2.15 | -0.46% | 3.50 | 1.83% |
| 2025-11-25 | 2.13 | 2.17 | 2.09 | 2.16 | +2.37% | 3.59 | 1.91% |
| 2025-11-24 | 2.14 | 2.16 | 2.08 | 2.11 | -0.94% | 4.51 | 2.43% |
| 2025-11-21 | 2.27 | 2.29 | 2.12 | 2.13 | -7.79% | 7.84 | 4.06% |
| 2025-11-20 | 2.33 | 2.39 | 2.30 | 2.31 | -0.86% | 5.87 | 2.84% |