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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.21 | 14.31 | 14.13 | 14.18 | -0.70% | 0.35 | 1.19% |
| 2025-09-16 | 14.09 | 14.28 | 14.02 | 14.28 | +2.00% | 0.60 | 2.05% |
| 2025-09-15 | 13.99 | 14.06 | 13.89 | 14.00 | +0.07% | 0.29 | 1.01% |
| 2025-09-12 | 14.19 | 14.19 | 13.98 | 13.99 | -1.20% | 0.36 | 1.24% |
| 2025-09-11 | 14.27 | 14.27 | 14.06 | 14.16 | -0.63% | 0.37 | 1.29% |
| 2025-09-10 | 14.06 | 14.26 | 14.00 | 14.25 | +1.79% | 0.50 | 1.71% |
| 2025-09-09 | 14.10 | 14.16 | 13.96 | 14.00 | -0.71% | 0.34 | 1.19% |
| 2025-09-08 | 13.90 | 14.10 | 13.88 | 14.10 | +1.66% | 0.46 | 1.59% |
| 2025-09-05 | 13.85 | 13.87 | 13.64 | 13.87 | +0.36% | 0.31 | 1.08% |
| 2025-09-04 | 13.65 | 13.89 | 13.58 | 13.82 | +1.54% | 0.39 | 1.37% |
| 2025-09-03 | 13.89 | 13.95 | 13.58 | 13.61 | -2.16% | 0.32 | 1.15% |
| 2025-09-02 | 13.94 | 13.97 | 13.76 | 13.91 | -0.22% | 0.45 | 1.59% |
| 2025-09-01 | 13.96 | 14.04 | 13.81 | 13.94 | -0.07% | 0.57 | 2.01% |
| 2025-08-29 | 13.56 | 14.18 | 13.42 | 13.95 | +2.95% | 1.06 | 3.73% |
| 2025-08-28 | 13.61 | 13.84 | 13.08 | 13.55 | -0.95% | 0.68 | 2.47% |
| 2025-08-27 | 14.10 | 14.13 | 13.64 | 13.68 | -2.98% | 0.57 | 1.98% |
| 2025-08-26 | 13.95 | 14.14 | 13.89 | 14.10 | +0.79% | 0.51 | 1.77% |
| 2025-08-25 | 14.02 | 14.09 | 13.93 | 13.99 | 0.00% | 0.45 | 1.56% |
| 2025-08-22 | 14.08 | 14.10 | 13.86 | 13.99 | -0.64% | 0.41 | 1.45% |
| 2025-08-21 | 14.07 | 14.14 | 13.97 | 14.08 | +0.57% | 0.40 | 1.39% |