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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.50 | 13.63 | 13.32 | 13.47 | -0.15% | 0.47 | 1.71% |
| 2025-06-24 | 13.15 | 13.50 | 13.15 | 13.49 | 0.00% | 0.53 | 1.91% |
| 2025-06-23 | 13.15 | 13.57 | 13.11 | 13.49 | +4.28% | 0.91 | 3.26% |
| 2025-06-20 | 12.85 | 13.03 | 12.80 | 12.94 | +0.77% | 0.24 | 0.88% |
| 2025-06-19 | 13.17 | 13.24 | 12.80 | 12.84 | -2.92% | 0.42 | 1.56% |
| 2025-06-18 | 13.49 | 13.51 | 13.17 | 13.22 | -1.98% | 0.35 | 1.27% |
| 2025-06-17 | 13.37 | 13.64 | 13.27 | 13.49 | +0.89% | 0.41 | 1.47% |
| 2025-06-16 | 13.10 | 13.63 | 13.04 | 13.37 | +1.50% | 0.39 | 1.42% |
| 2025-06-13 | 13.43 | 13.57 | 13.11 | 13.17 | -2.92% | 0.62 | 2.26% |
| 2025-06-12 | 13.66 | 13.70 | 13.49 | 13.57 | -2.00% | 0.59 | 2.09% |
| 2025-06-11 | 13.61 | 14.29 | 13.53 | 13.85 | +0.79% | 0.96 | 3.36% |
| 2025-06-10 | 14.19 | 14.19 | 13.43 | 13.74 | -3.27% | 1.26 | 4.40% |
| 2025-06-09 | 13.76 | 14.24 | 13.60 | 14.20 | +3.53% | 1.33 | 4.57% |
| 2025-06-06 | 13.80 | 13.88 | 13.65 | 13.72 | -0.86% | 0.60 | 2.09% |
| 2025-06-05 | 13.74 | 13.98 | 13.41 | 13.84 | +0.65% | 1.26 | 4.42% |
| 2025-06-04 | 13.65 | 13.79 | 13.36 | 13.75 | -0.22% | 0.95 | 3.38% |
| 2025-06-03 | 13.08 | 14.06 | 13.04 | 13.78 | +5.05% | 1.35 | 4.75% |
| 2025-05-30 | 13.47 | 13.54 | 13.10 | 13.11 | -3.42% | 0.65 | 2.36% |
| 2025-05-29 | 13.41 | 13.64 | 13.36 | 13.58 | +1.25% | 0.67 | 2.37% |
| 2025-05-28 | 13.44 | 13.74 | 13.33 | 13.41 | -0.51% | 0.89 | 3.16% |