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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.03 | 2.09 | 2.02 | 2.07 | +2.99% | 4.84 | 2.67% |
| 2025-09-15 | 1.98 | 2.04 | 1.97 | 2.01 | +1.52% | 3.48 | 1.97% |
| 2025-09-12 | 1.93 | 1.99 | 1.93 | 1.98 | +1.54% | 4.06 | 2.34% |
| 2025-09-11 | 1.93 | 1.96 | 1.92 | 1.95 | +0.52% | 2.00 | 1.17% |
| 2025-09-10 | 1.95 | 1.96 | 1.92 | 1.94 | -0.51% | 1.62 | 0.95% |
| 2025-09-09 | 1.95 | 1.97 | 1.94 | 1.95 | 0.00% | 1.95 | 1.13% |
| 2025-09-08 | 1.93 | 1.96 | 1.92 | 1.95 | +1.04% | 2.17 | 1.26% |
| 2025-09-05 | 1.90 | 1.94 | 1.89 | 1.93 | +1.58% | 2.11 | 1.24% |
| 2025-09-04 | 1.90 | 1.93 | 1.88 | 1.90 | 0.00% | 2.09 | 1.24% |
| 2025-09-03 | 1.94 | 1.95 | 1.89 | 1.90 | -2.06% | 1.91 | 1.13% |
| 2025-09-02 | 1.94 | 1.97 | 1.92 | 1.94 | +0.52% | 2.60 | 1.52% |
| 2025-09-01 | 1.91 | 1.95 | 1.89 | 1.93 | +1.05% | 2.42 | 1.43% |
| 2025-08-29 | 1.93 | 1.95 | 1.90 | 1.91 | -1.55% | 2.01 | 1.18% |
| 2025-08-28 | 1.92 | 1.95 | 1.88 | 1.94 | +1.04% | 2.32 | 1.37% |
| 2025-08-27 | 1.99 | 1.99 | 1.92 | 1.92 | -3.03% | 3.05 | 1.77% |
| 2025-08-26 | 1.96 | 1.99 | 1.94 | 1.98 | +1.02% | 2.79 | 1.60% |
| 2025-08-25 | 1.91 | 1.99 | 1.91 | 1.96 | +2.62% | 3.81 | 2.21% |
| 2025-08-22 | 1.91 | 1.92 | 1.89 | 1.91 | -0.52% | 2.34 | 1.39% |
| 2025-08-21 | 1.90 | 1.92 | 1.89 | 1.92 | +0.52% | 2.32 | 1.38% |
| 2025-08-20 | 1.90 | 1.92 | 1.88 | 1.91 | +0.53% | 2.33 | 1.39% |