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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.82 | 14.98 | 14.48 | 14.70 | -0.81% | 0.68 | 2.26% |
| 2025-10-22 | 14.48 | 15.10 | 14.47 | 14.82 | +1.93% | 0.81 | 2.68% |
| 2025-10-21 | 14.25 | 14.72 | 14.18 | 14.54 | +2.04% | 0.82 | 2.74% |
| 2025-10-20 | 14.21 | 14.25 | 14.08 | 14.25 | +0.78% | 0.43 | 1.49% |
| 2025-10-17 | 14.13 | 14.24 | 14.05 | 14.14 | +0.07% | 0.50 | 1.72% |
| 2025-10-16 | 13.90 | 14.30 | 13.90 | 14.13 | +1.44% | 0.56 | 1.92% |
| 2025-10-15 | 13.85 | 14.03 | 13.83 | 13.93 | +0.22% | 0.28 | 0.98% |
| 2025-10-14 | 13.98 | 14.10 | 13.84 | 13.90 | -0.93% | 0.50 | 1.74% |
| 2025-10-13 | 13.40 | 14.48 | 13.29 | 14.03 | +3.01% | 0.65 | 2.27% |
| 2025-10-10 | 13.45 | 13.65 | 13.40 | 13.62 | +0.96% | 0.20 | 0.72% |
| 2025-10-09 | 13.55 | 13.60 | 13.34 | 13.49 | -0.22% | 0.22 | 0.79% |
| 2025-09-30 | 13.61 | 13.69 | 13.51 | 13.52 | -0.88% | 0.21 | 0.76% |
| 2025-09-29 | 13.55 | 13.69 | 13.38 | 13.64 | +0.37% | 0.27 | 0.98% |
| 2025-09-26 | 13.56 | 13.72 | 13.51 | 13.59 | -0.44% | 0.24 | 0.86% |
| 2025-09-25 | 13.87 | 13.92 | 13.63 | 13.65 | -1.37% | 0.33 | 1.15% |
| 2025-09-24 | 13.73 | 13.94 | 13.61 | 13.84 | +0.44% | 0.27 | 0.97% |
| 2025-09-23 | 14.00 | 14.00 | 13.48 | 13.78 | -1.29% | 0.43 | 1.52% |
| 2025-09-22 | 14.10 | 14.15 | 13.92 | 13.96 | -0.78% | 0.32 | 1.13% |
| 2025-09-19 | 13.80 | 14.12 | 13.80 | 14.07 | +0.93% | 0.37 | 1.28% |
| 2025-09-18 | 14.15 | 14.32 | 13.80 | 13.94 | -1.69% | 0.52 | 1.79% |