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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.80 | 14.94 | 14.66 | 14.89 | +0.88% | 0.35 | 1.16% |
| 2026-02-13 | 14.85 | 14.87 | 14.67 | 14.76 | -0.07% | 0.38 | 1.24% |
| 2026-02-12 | 15.01 | 15.01 | 14.72 | 14.77 | -1.53% | 0.41 | 1.34% |
| 2026-02-11 | 14.82 | 15.02 | 14.77 | 15.00 | +1.21% | 0.58 | 1.88% |
| 2026-02-10 | 14.97 | 15.00 | 14.76 | 14.82 | -1.00% | 0.42 | 1.36% |
| 2026-02-09 | 14.67 | 15.00 | 14.60 | 14.97 | +2.25% | 0.61 | 2.02% |
| 2026-02-06 | 14.29 | 14.76 | 14.28 | 14.64 | +1.04% | 0.49 | 1.64% |
| 2026-02-05 | 14.33 | 14.64 | 14.24 | 14.49 | +1.19% | 0.42 | 1.40% |
| 2026-02-04 | 14.15 | 14.41 | 14.11 | 14.32 | +1.20% | 0.31 | 1.05% |
| 2026-02-03 | 14.15 | 14.23 | 14.01 | 14.15 | +0.64% | 0.33 | 1.14% |
| 2026-02-02 | 14.18 | 14.45 | 14.04 | 14.06 | -1.13% | 0.45 | 1.52% |
| 2026-01-30 | 13.90 | 14.28 | 13.90 | 14.22 | +1.86% | 0.55 | 1.90% |
| 2026-01-29 | 14.04 | 14.18 | 13.84 | 13.96 | -0.57% | 0.47 | 1.63% |
| 2026-01-28 | 14.40 | 14.47 | 13.96 | 14.04 | -2.50% | 0.56 | 1.92% |
| 2026-01-27 | 14.63 | 14.74 | 14.25 | 14.40 | -1.57% | 0.53 | 1.80% |
| 2026-01-26 | 14.61 | 14.81 | 14.44 | 14.63 | +0.14% | 0.69 | 2.30% |
| 2026-01-23 | 14.78 | 14.80 | 14.51 | 14.61 | -1.15% | 0.59 | 1.95% |
| 2026-01-22 | 14.90 | 14.91 | 14.71 | 14.78 | 0.00% | 0.59 | 1.96% |
| 2026-01-21 | 14.56 | 14.85 | 14.42 | 14.78 | +1.30% | 0.52 | 1.71% |
| 2026-01-20 | 14.43 | 14.97 | 14.39 | 14.59 | +1.18% | 0.72 | 2.40% |