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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.78 | 15.88 | 15.49 | 15.59 | -0.64% | 0.37 | 1.16% |
| 2025-11-19 | 15.88 | 15.96 | 15.51 | 15.69 | -1.01% | 0.49 | 1.50% |
| 2025-11-18 | 16.25 | 16.32 | 15.78 | 15.85 | -2.28% | 0.60 | 1.84% |
| 2025-11-17 | 16.07 | 16.59 | 16.02 | 16.22 | +0.93% | 0.58 | 1.73% |
| 2025-11-14 | 16.20 | 16.26 | 15.83 | 16.07 | -1.41% | 0.69 | 2.11% |
| 2025-11-13 | 16.32 | 16.34 | 16.08 | 16.30 | +0.06% | 0.42 | 1.27% |
| 2025-11-12 | 16.21 | 16.60 | 16.13 | 16.29 | +0.12% | 0.76 | 2.27% |
| 2025-11-11 | 16.00 | 16.47 | 15.91 | 16.27 | +1.69% | 0.84 | 2.50% |
| 2025-11-10 | 15.75 | 16.40 | 15.57 | 16.00 | +1.98% | 1.03 | 3.14% |
| 2025-11-07 | 15.25 | 15.87 | 15.25 | 15.69 | +2.55% | 0.96 | 2.99% |
| 2025-11-06 | 15.26 | 15.34 | 15.10 | 15.30 | +0.26% | 0.47 | 1.51% |
| 2025-11-05 | 15.13 | 15.36 | 15.13 | 15.26 | -0.33% | 0.47 | 1.51% |
| 2025-11-04 | 15.21 | 15.50 | 15.02 | 15.31 | +1.66% | 1.01 | 3.25% |
| 2025-11-03 | 14.55 | 15.10 | 14.41 | 15.06 | +4.01% | 0.81 | 2.67% |
| 2025-10-31 | 14.62 | 14.69 | 14.30 | 14.48 | -1.03% | 0.53 | 1.76% |
| 2025-10-30 | 14.29 | 14.75 | 14.26 | 14.63 | +2.31% | 0.82 | 2.73% |
| 2025-10-29 | 14.50 | 14.58 | 14.17 | 14.30 | -1.85% | 0.68 | 2.32% |
| 2025-10-28 | 14.91 | 15.07 | 14.46 | 14.57 | -2.21% | 1.11 | 3.67% |
| 2025-10-27 | 14.90 | 15.24 | 14.79 | 14.90 | -0.33% | 0.84 | 2.72% |
| 2025-10-24 | 14.79 | 14.99 | 14.61 | 14.95 | +1.70% | 0.56 | 1.83% |