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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.80 | 13.85 | 13.65 | 13.68 | -0.65% | 0.43 | 1.51% |
| 2025-07-22 | 13.82 | 13.85 | 13.63 | 13.77 | -0.22% | 0.34 | 1.22% |
| 2025-07-21 | 13.68 | 13.80 | 13.67 | 13.80 | +0.95% | 0.39 | 1.40% |
| 2025-07-18 | 13.66 | 13.70 | 13.59 | 13.67 | +0.22% | 0.28 | 0.98% |
| 2025-07-17 | 13.60 | 13.69 | 13.57 | 13.64 | -0.07% | 0.34 | 1.22% |
| 2025-07-16 | 13.55 | 13.67 | 13.54 | 13.65 | +1.19% | 0.46 | 1.65% |
| 2025-07-15 | 13.75 | 13.75 | 13.36 | 13.49 | -1.82% | 0.74 | 2.67% |
| 2025-07-14 | 13.72 | 13.80 | 13.65 | 13.74 | +0.07% | 0.51 | 1.82% |
| 2025-07-11 | 13.71 | 13.81 | 13.57 | 13.73 | -0.29% | 0.84 | 2.98% |
| 2025-07-10 | 14.00 | 14.15 | 13.69 | 13.77 | -4.04% | 1.60 | 5.64% |
| 2025-07-09 | 15.40 | 15.75 | 14.15 | 14.35 | -7.72% | 3.23 | 10.84% |
| 2025-07-08 | 14.79 | 15.57 | 14.55 | 15.55 | +5.14% | 1.54 | 4.94% |
| 2025-07-07 | 14.11 | 14.83 | 14.08 | 14.79 | +5.19% | 1.33 | 4.44% |
| 2025-07-04 | 13.88 | 14.30 | 13.87 | 14.06 | +0.93% | 1.21 | 4.20% |
| 2025-07-03 | 13.60 | 14.00 | 13.53 | 13.93 | +2.35% | 0.78 | 2.76% |
| 2025-07-02 | 13.50 | 13.80 | 13.49 | 13.61 | +1.49% | 0.64 | 2.29% |
| 2025-07-01 | 13.57 | 13.62 | 13.33 | 13.41 | -1.25% | 0.40 | 1.44% |
| 2025-06-30 | 13.66 | 13.66 | 13.50 | 13.58 | -0.22% | 0.31 | 1.10% |
| 2025-06-27 | 13.39 | 13.67 | 13.34 | 13.61 | +1.80% | 0.44 | 1.57% |
| 2025-06-26 | 13.47 | 13.47 | 13.31 | 13.37 | -0.74% | 0.35 | 1.27% |