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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.42 | 13.52 | 13.28 | 13.48 | +0.59% | 0.56 | 2.01% |
| 2025-05-26 | 13.29 | 13.50 | 13.23 | 13.40 | +0.52% | 0.50 | 1.80% |
| 2025-05-23 | 13.58 | 13.62 | 13.22 | 13.33 | -1.96% | 0.75 | 2.68% |
| 2025-05-22 | 13.61 | 13.78 | 13.43 | 13.60 | -0.58% | 0.76 | 2.71% |
| 2025-05-21 | 13.92 | 13.94 | 13.55 | 13.68 | -1.64% | 1.03 | 3.62% |
| 2025-05-20 | 14.08 | 14.19 | 13.83 | 13.91 | -1.61% | 1.27 | 4.39% |
| 2025-05-19 | 14.59 | 14.59 | 13.86 | 14.13 | -3.12% | 2.09 | 7.13% |
| 2025-05-16 | 15.42 | 15.42 | 14.44 | 14.59 | -6.41% | 3.80 | 12.30% |
| 2025-05-15 | 15.59 | 15.59 | 15.59 | 15.59 | +9.98% | 0.92 | 2.84% |
| 2025-05-14 | 12.87 | 14.17 | 12.84 | 14.17 | +9.98% | 1.96 | 6.93% |
| 2025-05-13 | 12.97 | 13.23 | 12.72 | 12.89 | +1.09% | 0.60 | 2.24% |
| 2025-05-12 | 12.72 | 12.84 | 12.47 | 12.75 | +0.70% | 0.50 | 1.90% |
| 2025-05-09 | 12.89 | 13.06 | 12.65 | 12.66 | -1.31% | 0.46 | 1.73% |
| 2025-05-08 | 12.58 | 12.98 | 12.49 | 12.83 | +1.33% | 0.61 | 2.29% |
| 2025-05-07 | 12.95 | 13.23 | 12.54 | 12.66 | -1.77% | 0.89 | 3.36% |
| 2025-05-06 | 12.14 | 13.15 | 12.12 | 12.89 | +6.54% | 1.21 | 4.60% |