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
2026-05-06	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%
2026-03-13	3.33	3.28	-0.05	-1.50%	3.26	3.54	11115310	373993	12.59%
2026-03-12	3.05	3.33	0.30	9.90%	2.98	3.33	7814626	254029	8.85%
2026-03-11	2.94	3.03	0.11	3.77%	2.90	3.09	5811079	174157	6.58%
2026-03-10	2.84	2.92	0.03	1.04%	2.83	2.94	3498556	101252	3.96%
2026-03-09	2.94	2.89	-0.01	-0.34%	2.84	2.99	3973450	115043	4.50%
2026-03-06	2.77	2.90	0.11	3.94%	2.74	2.94	4779142	137313	5.41%
2026-03-05	2.82	2.79	-0.03	-1.06%	2.75	2.86	3517990	98310	3.98%
2026-03-04	2.76	2.82	0.01	0.36%	2.74	2.92	4075614	115652	4.61%
2026-03-03	2.97	2.81	-0.13	-4.42%	2.80	3.01	6182822	178396	7.00%
2026-03-02	2.97	2.94	0.01	0.34%	2.90	3.04	7121154	210279	8.06%
2026-02-27	2.88	2.93	0.03	1.03%	2.85	3.02	7609946	221754	8.62%
2026-02-26	3.06	2.90	0.02	0.69%	2.85	3.10	12596440	372006	14.26%
2026-02-25	2.78	2.88	0.26	9.92%	2.74	2.88	3506608	100049	3.97%
2026-02-24	2.47	2.62	0.24	10.08%	2.47	2.62	3943377	102256	4.47%
2026-02-13	2.43	2.38	-0.07	-2.86%	2.37	2.45	1988976	47737	2.25%
2026-02-12	2.47	2.45	-0.02	-0.81%	2.42	2.49	1535754	37712	1.74%
2026-02-11	2.45	2.47	0.02	0.82%	2.43	2.52	1668508	41417	1.89%
2026-02-10	2.49	2.45	-0.04	-1.61%	2.44	2.50	1412125	34746	1.60%
2026-02-09	2.48	2.49	0.05	2.05%	2.45	2.52	1884130	46848	2.13%
2026-02-06	2.37	2.44	0.03	1.24%	2.35	2.48	2038484	49625	2.31%
2026-02-05	2.46	2.41	-0.07	-2.82%	2.38	2.50	2207839	53502	2.50%
2026-02-04	2.45	2.48	0.05	2.06%	2.42	2.49	2314094	56951	2.62%
2026-02-03	2.38	2.43	0.11	4.74%	2.37	2.45	2756706	66457	3.12%
2026-02-02	2.49	2.32	-0.21	-8.30%	2.32	2.51	3943170	94524	4.46%
2026-01-30	2.60	2.53	-0.14	-5.24%	2.43	2.66	5319302	135123	6.02%
2026-01-29	2.81	2.67	-0.15	-5.32%	2.67	2.92	8753041	240991	9.91%
2026-01-28	2.58	2.82	0.26	10.16%	2.57	2.82	5472770	149276	6.20%
2026-01-27	2.58	2.56	-0.01	-0.39%	2.50	2.66	3790612	97171	4.29%