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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.14 | 2.15 | 2.12 | 2.13 | -1.39% | 2.72 | 1.44% |
| 2025-10-21 | 2.13 | 2.18 | 2.12 | 2.16 | +1.89% | 3.52 | 1.85% |
| 2025-10-20 | 2.15 | 2.17 | 2.10 | 2.12 | -1.85% | 4.23 | 2.25% |
| 2025-10-17 | 2.19 | 2.26 | 2.15 | 2.16 | -1.37% | 4.82 | 2.49% |
| 2025-10-16 | 2.26 | 2.27 | 2.18 | 2.19 | -3.52% | 6.15 | 3.15% |
| 2025-10-15 | 2.25 | 2.34 | 2.25 | 2.27 | +0.89% | 7.01 | 3.47% |
| 2025-10-14 | 2.31 | 2.43 | 2.23 | 2.25 | +0.45% | 12.28 | 5.98% |
| 2025-10-13 | 2.16 | 2.25 | 2.15 | 2.24 | -0.44% | 7.73 | 3.97% |
| 2025-10-10 | 2.32 | 2.35 | 2.23 | 2.25 | -1.75% | 13.60 | 6.77% |
| 2025-10-09 | 2.10 | 2.29 | 2.08 | 2.29 | +10.10% | 17.31 | 8.75% |
| 2025-09-30 | 1.95 | 2.15 | 1.94 | 2.08 | +6.67% | 10.90 | 5.89% |
| 2025-09-29 | 1.91 | 1.95 | 1.89 | 1.95 | +2.09% | 2.03 | 1.20% |
| 2025-09-26 | 1.90 | 1.93 | 1.89 | 1.91 | 0.00% | 1.60 | 0.95% |
| 2025-09-25 | 1.91 | 1.93 | 1.90 | 1.91 | 0.00% | 1.50 | 0.89% |
| 2025-09-24 | 1.90 | 1.93 | 1.89 | 1.91 | 0.00% | 1.48 | 0.88% |
| 2025-09-23 | 1.95 | 1.96 | 1.88 | 1.91 | -2.05% | 2.95 | 1.76% |
| 2025-09-22 | 1.99 | 1.99 | 1.93 | 1.95 | -2.01% | 2.54 | 1.47% |
| 2025-09-19 | 2.04 | 2.06 | 1.97 | 1.99 | -3.40% | 4.31 | 2.44% |
| 2025-09-18 | 2.04 | 2.14 | 2.02 | 2.06 | +0.98% | 6.40 | 3.48% |
| 2025-09-17 | 2.06 | 2.06 | 2.02 | 2.04 | -1.45% | 3.11 | 1.73% |