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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.42 | 12.70 | 12.20 | 12.65 | +4.72% | 0.48 | 1.86% |
| 2026-03-23 | 13.11 | 13.11 | 12.06 | 12.08 | -7.86% | 0.50 | 1.94% |
| 2026-03-20 | 13.47 | 13.56 | 13.04 | 13.11 | -2.24% | 0.31 | 1.13% |
| 2026-03-19 | 13.74 | 13.79 | 13.38 | 13.41 | -2.90% | 0.31 | 1.12% |
| 2026-03-18 | 13.67 | 13.84 | 13.54 | 13.81 | +1.54% | 0.33 | 1.16% |
| 2026-03-17 | 13.96 | 14.04 | 13.56 | 13.60 | -2.58% | 0.36 | 1.26% |
| 2026-03-16 | 13.87 | 14.09 | 13.83 | 13.96 | +0.36% | 0.30 | 1.05% |
| 2026-03-13 | 13.77 | 14.15 | 13.74 | 13.91 | +0.22% | 0.37 | 1.30% |
| 2026-03-12 | 14.07 | 14.08 | 13.79 | 13.88 | -1.14% | 0.43 | 1.50% |
| 2026-03-11 | 14.50 | 14.53 | 14.02 | 14.04 | -1.47% | 0.62 | 2.14% |
| 2026-03-10 | 14.14 | 14.28 | 14.09 | 14.25 | +1.57% | 0.42 | 1.45% |
| 2026-03-09 | 14.54 | 14.55 | 13.97 | 14.03 | -3.51% | 0.59 | 2.05% |
| 2026-03-06 | 14.30 | 14.56 | 14.28 | 14.54 | +0.97% | 0.43 | 1.45% |
| 2026-03-05 | 14.50 | 14.64 | 14.11 | 14.40 | +1.05% | 0.71 | 2.42% |
| 2026-03-04 | 15.16 | 15.20 | 14.14 | 14.25 | -7.77% | 1.47 | 4.91% |
| 2026-03-03 | 14.83 | 15.58 | 14.66 | 15.45 | +5.53% | 1.89 | 6.00% |
| 2026-03-02 | 14.80 | 14.88 | 14.34 | 14.64 | -1.08% | 0.51 | 1.69% |
| 2026-02-27 | 14.70 | 14.88 | 14.65 | 14.80 | 0.00% | 0.32 | 1.04% |
| 2026-02-26 | 14.77 | 14.94 | 14.74 | 14.80 | +0.14% | 0.38 | 1.24% |
| 2026-02-25 | 14.89 | 15.04 | 14.75 | 14.78 | -0.74% | 0.48 | 1.55% |