和邦生物 (603077) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	2.36	2.32	-0.06	-2.52%	2.30	2.37	1289805	30040	1.46%
2026-06-17	2.42	2.38	-0.07	-2.86%	2.36	2.44	1424319	34005	1.61%
2026-06-16	2.43	2.45	0.01	0.41%	2.40	2.47	1426294	34767	1.61%
2026-06-15	2.43	2.44	0.02	0.83%	2.42	2.49	1699685	41680	1.92%
2026-06-12	2.38	2.42	0.06	2.54%	2.34	2.46	2235065	53872	2.53%
2026-06-11	2.34	2.36	0.02	0.85%	2.30	2.38	1352787	31720	1.53%
2026-06-10	2.29	2.34	0.03	1.30%	2.29	2.40	1572849	36818	1.78%
2026-06-09	2.30	2.31	0.02	0.87%	2.23	2.32	1306834	29861	1.48%
2026-06-08	2.35	2.29	-0.10	-4.18%	2.26	2.39	1612076	37371	1.83%
2026-06-05	2.39	2.39	-0.01	-0.42%	2.36	2.44	1597992	38358	1.81%
2026-06-04	2.45	2.40	-0.07	-2.83%	2.38	2.47	1470458	35490	1.66%
2026-06-03	2.46	2.47	0.01	0.41%	2.44	2.51	1326218	32779	1.50%
2026-06-02	2.49	2.46	-0.04	-1.60%	2.42	2.51	1263736	31092	1.43%
2026-06-01	2.45	2.50	0.04	1.63%	2.44	2.52	1154267	28814	1.31%
2026-05-29	2.53	2.46	-0.07	-2.77%	2.45	2.53	1519866	37841	1.72%
2026-05-28	2.50	2.53	0.02	0.80%	2.49	2.55	1036996	26143	1.17%
2026-05-27	2.62	2.51	-0.11	-4.20%	2.50	2.64	1608811	40933	1.82%
2026-05-26	2.60	2.62	0.01	0.38%	2.53	2.63	1644940	42442	1.86%
2026-05-25	2.63	2.61	-0.02	-0.76%	2.58	2.65	1171554	30488	1.33%
2026-05-22	2.56	2.63	0.08	3.14%	2.53	2.64	1553672	40378	1.76%
2026-05-21	2.65	2.55	-0.11	-4.14%	2.55	2.72	1879392	49601	2.13%
2026-05-20	2.67	2.66	-0.03	-1.12%	2.63	2.69	1371700	36344	1.55%
2026-05-19	2.72	2.69	-0.03	-1.10%	2.64	2.72	1585148	42359	1.79%
2026-05-18	2.70	2.72	0.02	0.74%	2.66	2.74	1526078	41289	1.73%
2026-05-15	2.75	2.70	-0.03	-1.10%	2.69	2.77	1785718	48808	2.02%
2026-05-14	2.78	2.73	-0.06	-2.15%	2.73	2.80	1951691	53793	2.21%
2026-05-13	2.74	2.79	0.02	0.72%	2.74	2.81	1733862	48316	1.96%
2026-05-12	2.86	2.77	-0.10	-3.48%	2.76	2.87	2574471	71809	2.92%
2026-05-11	2.89	2.87	-0.02	-0.69%	2.85	2.92	2244314	64706	2.54%
2026-05-08	2.88	2.89	-0.01	-0.34%	2.86	2.91	1694163	48848	1.92%
2026-05-07	2.96	2.90	-0.07	-2.36%	2.87	2.97	3377714	97804	3.82%
2026-05-06	2.96	2.97	0.01	0.34%	2.90	2.98	2464669	72586	2.79%
2026-04-30	3.02	2.96	-0.08	-2.63%	2.94	3.07	2660246	79105	3.01%
2026-04-29	2.91	3.04	0.12	4.11%	2.88	3.05	3558433	106117	4.03%
2026-04-28	2.94	2.92	-0.04	-1.35%	2.90	2.98	1918004	56248	2.17%
2026-04-27	2.93	2.96	0.03	1.02%	2.91	3.02	2792396	83159	3.16%
2026-04-24	2.87	2.93	0.04	1.38%	2.86	2.96	2414035	70567	2.73%
2026-04-23	3.00	2.89	-0.11	-3.67%	2.85	3.00	3307825	96110	3.75%
2026-04-22	2.99	3.00	-0.03	-0.99%	2.96	3.04	2809389	84043	3.18%
2026-04-21	3.23	3.03	-0.23	-7.06%	2.94	3.23	5852702	177483	6.63%
2026-04-20	3.12	3.26	0.14	4.49%	3.10	3.29	3897288	126094	4.41%
2026-04-17	3.00	3.12	0.12	4.00%	2.99	3.15	3828034	118514	4.33%
2026-04-16	2.96	3.00	0.05	1.69%	2.94	3.02	2354699	70486	2.67%
2026-04-15	3.01	2.95	-0.06	-1.99%	2.93	3.03	2317885	68569	2.62%
2026-04-14	3.00	3.01	0.02	0.67%	2.96	3.02	2185191	65310	2.47%
2026-04-13	2.93	2.99	0.04	1.36%	2.92	3.01	2366106	70222	2.68%
2026-04-10	3.01	2.95	-0.05	-1.67%	2.94	3.03	2789044	83007	3.16%
2026-04-09	2.85	3.00	0.13	4.53%	2.83	3.08	4681575	138354	5.30%
2026-04-08	2.78	2.87	0.05	1.77%	2.76	2.87	2489864	70555	2.82%
2026-04-07	2.67	2.82	0.13	4.83%	2.66	2.82	2344196	64974	2.65%
2026-04-03	2.75	2.69	-0.06	-2.18%	2.67	2.77	1510851	40674	1.71%
2026-04-02	2.80	2.75	-0.06	-2.14%	2.73	2.82	1791602	49611	2.03%
2026-04-01	2.86	2.81	0.00	0.00%	2.78	2.87	2049766	57725	2.32%
2026-03-31	2.94	2.81	-0.13	-4.42%	2.81	2.96	3220250	92412	3.65%
2026-03-30	2.85	2.94	0.08	2.80%	2.83	2.98	3974276	115836	4.50%
2026-03-27	2.72	2.86	0.11	4.00%	2.71	2.92	3938096	112354	4.46%
2026-03-26	2.82	2.75	-0.08	-2.83%	2.74	2.85	2457684	68471	2.78%
2026-03-25	2.77	2.83	0.10	3.66%	2.76	2.85	2945744	83076	3.34%
2026-03-24	2.72	2.73	0.06	2.25%	2.63	2.74	2638135	71197	2.99%
2026-03-23	2.71	2.67	-0.10	-3.61%	2.65	2.80	3101307	84232	3.51%
2026-03-20	2.83	2.77	-0.06	-2.12%	2.77	2.88	2742433	77142	3.11%
2026-03-19	2.98	2.83	-0.15	-5.03%	2.82	2.99	3588520	103387	4.06%
2026-03-18	3.08	2.98	-0.10	-3.25%	2.94	3.10	4012202	119945	4.54%
2026-03-17	3.14	3.08	-0.08	-2.53%	3.06	3.22	4669308	146326	5.29%
2026-03-16	3.25	3.16	-0.12	-3.66%	3.13	3.36	6494599	208927	7.35%