海程邦达 sh.603836
13.50
-1.96%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.83 | 13.93 | 13.42 | 13.50 | -1.96% | 0.28 | 1.00% |
| 2026-05-22 | 13.43 | 13.86 | 13.24 | 13.77 | +3.30% | 0.31 | 1.12% |
| 2026-05-21 | 13.73 | 13.96 | 13.32 | 13.33 | -2.49% | 0.30 | 1.08% |
| 2026-05-20 | 13.90 | 13.90 | 13.61 | 13.67 | -1.16% | 0.20 | 0.70% |
| 2026-05-19 | 13.97 | 14.13 | 13.69 | 13.83 | -0.65% | 0.28 | 0.97% |
| 2026-05-18 | 13.92 | 14.04 | 13.78 | 13.92 | -0.64% | 0.31 | 1.08% |
| 2026-05-15 | 14.07 | 14.27 | 13.90 | 14.01 | -0.36% | 0.34 | 1.20% |
| 2026-05-14 | 13.90 | 14.19 | 13.78 | 14.06 | +1.08% | 0.34 | 1.19% |
| 2026-05-13 | 14.07 | 14.07 | 13.80 | 13.91 | -0.50% | 0.35 | 1.23% |
| 2026-05-12 | 14.27 | 14.38 | 13.92 | 13.98 | -2.03% | 0.44 | 1.51% |
| 2026-05-11 | 14.37 | 14.39 | 14.15 | 14.27 | -0.07% | 0.37 | 1.25% |
| 2026-05-08 | 14.20 | 14.30 | 14.14 | 14.28 | +1.13% | 0.34 | 1.18% |
| 2026-05-07 | 14.25 | 14.31 | 14.09 | 14.12 | -1.05% | 0.40 | 1.38% |
| 2026-05-06 | 14.36 | 14.37 | 14.10 | 14.27 | -0.21% | 0.46 | 1.58% |
| 2026-04-30 | 14.11 | 14.38 | 14.01 | 14.30 | +1.85% | 0.54 | 1.85% |
| 2026-04-29 | 13.90 | 14.14 | 13.81 | 14.04 | +0.43% | 0.42 | 1.48% |
| 2026-04-28 | 13.72 | 14.18 | 13.71 | 13.98 | +0.07% | 0.55 | 1.91% |
| 2026-04-27 | 13.60 | 14.02 | 13.42 | 13.97 | +4.33% | 0.86 | 3.05% |
| 2026-04-24 | 13.19 | 13.51 | 13.06 | 13.39 | +2.06% | 0.49 | 1.81% |
| 2026-04-23 | 13.07 | 13.26 | 12.84 | 13.12 | +0.15% | 0.36 | 1.35% |