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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.87 | 14.03 | 13.84 | 14.00 | +0.79% | 0.34 | 1.18% |
| 2025-08-19 | 13.77 | 13.97 | 13.75 | 13.89 | +0.58% | 0.34 | 1.18% |
| 2025-08-18 | 13.84 | 13.88 | 13.77 | 13.81 | +0.36% | 0.32 | 1.11% |
| 2025-08-15 | 13.65 | 13.84 | 13.65 | 13.76 | +0.44% | 0.31 | 1.11% |
| 2025-08-14 | 13.99 | 14.02 | 13.70 | 13.70 | -2.14% | 0.37 | 1.31% |
| 2025-08-13 | 14.10 | 14.16 | 13.95 | 14.00 | -1.41% | 0.46 | 1.61% |
| 2025-08-12 | 14.14 | 14.32 | 14.13 | 14.20 | +0.35% | 0.47 | 1.59% |
| 2025-08-11 | 14.08 | 14.20 | 14.01 | 14.15 | +0.43% | 0.37 | 1.28% |
| 2025-08-08 | 14.10 | 14.36 | 13.96 | 14.09 | -0.07% | 0.51 | 1.78% |
| 2025-08-07 | 13.98 | 14.15 | 13.92 | 14.10 | +0.86% | 0.52 | 1.80% |
| 2025-08-06 | 13.95 | 14.06 | 13.90 | 13.98 | +0.14% | 0.44 | 1.52% |
| 2025-08-05 | 13.83 | 13.97 | 13.82 | 13.96 | +1.31% | 0.45 | 1.56% |
| 2025-08-04 | 13.65 | 13.84 | 13.58 | 13.78 | +0.51% | 0.28 | 0.98% |
| 2025-08-01 | 13.53 | 13.85 | 13.53 | 13.71 | +1.48% | 0.42 | 1.50% |
| 2025-07-31 | 13.78 | 13.80 | 13.48 | 13.51 | -2.24% | 0.43 | 1.54% |
| 2025-07-30 | 13.80 | 13.96 | 13.71 | 13.82 | +0.07% | 0.44 | 1.54% |
| 2025-07-29 | 13.84 | 13.88 | 13.62 | 13.81 | -0.43% | 0.41 | 1.45% |
| 2025-07-28 | 13.94 | 14.09 | 13.82 | 13.87 | -0.79% | 0.43 | 1.49% |
| 2025-07-25 | 13.87 | 14.20 | 13.87 | 13.98 | -0.85% | 0.77 | 2.70% |
| 2025-07-24 | 13.70 | 14.20 | 13.70 | 14.10 | +3.07% | 1.17 | 4.05% |