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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.66 | 13.93 | 13.51 | 13.74 | -0.87% | 0.64 | 2.27% |
| 2025-12-17 | 13.70 | 14.85 | 13.65 | 13.86 | +2.06% | 0.99 | 3.43% |
| 2025-12-16 | 13.65 | 13.75 | 13.43 | 13.58 | -0.88% | 0.38 | 1.35% |
| 2025-12-15 | 13.49 | 13.75 | 13.43 | 13.70 | +0.59% | 0.30 | 1.08% |
| 2025-12-12 | 13.88 | 13.98 | 13.50 | 13.62 | -1.80% | 0.60 | 2.13% |
| 2025-12-11 | 14.62 | 14.62 | 13.84 | 13.87 | -4.08% | 0.84 | 2.90% |
| 2025-12-10 | 14.71 | 14.80 | 14.46 | 14.46 | -2.03% | 0.87 | 2.91% |
| 2025-12-09 | 14.87 | 15.19 | 14.71 | 14.76 | -1.27% | 1.39 | 4.56% |
| 2025-12-08 | 14.50 | 16.05 | 14.50 | 14.95 | +2.47% | 2.66 | 8.53% |
| 2025-12-05 | 14.98 | 16.25 | 14.48 | 14.59 | -2.73% | 1.84 | 5.97% |
| 2025-12-04 | 15.17 | 15.23 | 14.31 | 15.00 | -2.53% | 1.45 | 4.81% |
| 2025-12-03 | 14.62 | 15.43 | 14.46 | 15.39 | +5.70% | 1.01 | 3.31% |
| 2025-12-02 | 14.59 | 14.62 | 14.32 | 14.56 | +0.28% | 0.33 | 1.12% |
| 2025-12-01 | 14.74 | 14.74 | 14.41 | 14.52 | -1.56% | 0.41 | 1.37% |
| 2025-11-28 | 14.50 | 14.79 | 14.32 | 14.75 | +2.43% | 0.39 | 1.30% |
| 2025-11-27 | 14.53 | 14.55 | 14.26 | 14.40 | -0.96% | 0.36 | 1.21% |
| 2025-11-26 | 14.72 | 14.84 | 14.43 | 14.54 | -1.09% | 0.39 | 1.29% |
| 2025-11-25 | 14.68 | 14.84 | 14.53 | 14.70 | +0.48% | 0.38 | 1.25% |
| 2025-11-24 | 14.80 | 15.02 | 14.52 | 14.63 | 0.00% | 0.54 | 1.80% |
| 2025-11-21 | 15.57 | 15.71 | 14.57 | 14.63 | -6.16% | 0.70 | 2.28% |