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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.15 | 14.53 | 14.06 | 14.42 | +2.12% | 0.64 | 2.17% |
| 2026-01-16 | 14.20 | 14.20 | 14.03 | 14.12 | -0.07% | 0.35 | 1.22% |
| 2026-01-15 | 14.25 | 14.28 | 14.00 | 14.13 | -0.98% | 0.53 | 1.83% |
| 2026-01-14 | 13.89 | 14.42 | 13.86 | 14.27 | +2.88% | 1.22 | 4.20% |
| 2026-01-13 | 14.00 | 14.11 | 13.85 | 13.87 | -0.64% | 0.56 | 1.97% |
| 2026-01-12 | 13.78 | 14.01 | 13.72 | 13.96 | +1.53% | 0.61 | 2.15% |
| 2026-01-09 | 13.78 | 13.83 | 13.60 | 13.75 | +0.36% | 0.53 | 1.87% |
| 2026-01-08 | 13.60 | 13.73 | 13.60 | 13.70 | +0.37% | 0.35 | 1.25% |
| 2026-01-07 | 13.78 | 13.83 | 13.58 | 13.65 | -1.37% | 0.55 | 1.95% |
| 2026-01-06 | 13.84 | 13.95 | 13.71 | 13.84 | 0.00% | 0.55 | 1.95% |
| 2026-01-05 | 13.86 | 13.90 | 13.69 | 13.84 | +0.58% | 0.66 | 2.34% |
| 2025-12-31 | 13.47 | 13.85 | 13.41 | 13.76 | +2.00% | 0.65 | 2.31% |
| 2025-12-30 | 13.59 | 13.62 | 13.29 | 13.49 | -1.03% | 0.53 | 1.91% |
| 2025-12-29 | 13.80 | 13.84 | 13.48 | 13.63 | -1.59% | 0.65 | 2.31% |
| 2025-12-26 | 14.02 | 14.34 | 13.83 | 13.85 | -1.42% | 0.65 | 2.26% |
| 2025-12-25 | 14.00 | 14.20 | 13.99 | 14.05 | +0.21% | 0.52 | 1.81% |
| 2025-12-24 | 13.97 | 14.15 | 13.73 | 14.02 | +0.07% | 0.58 | 2.02% |
| 2025-12-23 | 14.58 | 14.69 | 13.95 | 14.01 | -2.16% | 1.00 | 3.40% |
| 2025-12-22 | 13.99 | 14.63 | 13.93 | 14.32 | +2.73% | 1.02 | 3.48% |
| 2025-12-19 | 13.85 | 14.05 | 13.66 | 13.94 | +1.46% | 0.53 | 1.87% |