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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.13 | 13.21 | 13.05 | 13.10 | 0.00% | 0.23 | 0.85% |
| 2026-04-21 | 13.32 | 13.33 | 13.05 | 13.10 | -1.73% | 0.35 | 1.30% |
| 2026-04-20 | 13.14 | 13.34 | 13.02 | 13.33 | +2.46% | 0.55 | 2.04% |
| 2026-04-17 | 12.98 | 13.19 | 12.91 | 13.01 | +0.31% | 0.28 | 1.06% |
| 2026-04-16 | 12.87 | 13.05 | 12.71 | 12.97 | +1.65% | 0.31 | 1.17% |
| 2026-04-15 | 12.97 | 13.00 | 12.75 | 12.76 | -0.78% | 0.19 | 0.72% |
| 2026-04-14 | 13.03 | 13.03 | 12.74 | 12.86 | -0.23% | 0.22 | 0.82% |
| 2026-04-13 | 12.98 | 12.98 | 12.77 | 12.89 | -0.69% | 0.17 | 0.63% |
| 2026-04-10 | 12.96 | 13.17 | 12.82 | 12.98 | +1.25% | 0.19 | 0.69% |
| 2026-04-09 | 13.11 | 13.15 | 12.82 | 12.82 | -2.21% | 0.23 | 0.85% |
| 2026-04-08 | 13.00 | 13.14 | 12.79 | 13.11 | +2.74% | 0.24 | 0.89% |
| 2026-04-07 | 12.38 | 12.85 | 12.36 | 12.76 | +2.82% | 0.24 | 0.92% |
| 2026-04-03 | 12.83 | 12.88 | 12.35 | 12.41 | -3.27% | 0.25 | 0.98% |
| 2026-04-02 | 13.08 | 13.14 | 12.70 | 12.83 | -2.14% | 0.30 | 1.13% |
| 2026-04-01 | 13.09 | 13.16 | 12.95 | 13.11 | +1.31% | 0.29 | 1.08% |
| 2026-03-31 | 13.06 | 13.30 | 12.88 | 12.94 | -1.22% | 0.25 | 0.94% |
| 2026-03-30 | 12.88 | 13.10 | 12.76 | 13.10 | +0.85% | 0.26 | 0.99% |
| 2026-03-27 | 12.75 | 13.02 | 12.64 | 12.99 | +1.88% | 0.24 | 0.92% |
| 2026-03-26 | 12.92 | 13.24 | 12.68 | 12.75 | -1.47% | 0.31 | 1.18% |
| 2026-03-25 | 12.65 | 12.96 | 12.63 | 12.94 | +2.29% | 0.32 | 1.21% |