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
2026-08-20	2.36	2.38	0.03	1.28%	2.35	2.40	1213579	28834	1.37%
2026-08-19	2.42	2.35	-0.06	-2.49%	2.34	2.42	1500593	35627	1.70%
2026-08-18	2.43	2.41	-0.03	-1.23%	2.40	2.47	1676378	40693	1.90%
2026-08-17	2.39	2.44	0.07	2.95%	2.38	2.49	1831885	44546	2.07%
2026-08-14	2.34	2.37	0.02	0.85%	2.32	2.38	1065304	25050	1.21%
2026-08-13	2.40	2.35	-0.07	-2.89%	2.34	2.41	1473560	34927	1.67%
2026-08-12	2.40	2.42	0.00	0.00%	2.39	2.43	1280922	30784	1.45%
2026-08-11	2.50	2.42	-0.06	-2.42%	2.41	2.50	1640007	40065	1.86%
2026-08-10	2.40	2.48	0.07	2.90%	2.40	2.52	1965613	48609	2.23%
2026-08-07	2.39	2.41	0.01	0.42%	2.36	2.42	1279659	30600	1.45%
2026-08-06	2.43	2.40	-0.03	-1.23%	2.37	2.46	1496153	36021	1.69%
2026-08-05	2.39	2.43	0.04	1.67%	2.38	2.46	1703402	41317	1.93%
2026-08-04	2.38	2.39	0.00	0.00%	2.37	2.42	1258371	30121	1.42%
2026-08-03	2.37	2.39	0.02	0.84%	2.34	2.40	1426003	33929	1.61%
2026-07-31	2.35	2.37	0.02	0.85%	2.35	2.39	1430166	33863	1.62%
2026-07-30	2.34	2.35	-0.01	-0.42%	2.32	2.39	1468186	34512	1.66%
2026-07-29	2.30	2.36	0.06	2.61%	2.29	2.38	1688178	39526	1.91%
2026-07-28	2.32	2.30	-0.04	-1.71%	2.28	2.35	1320829	30506	1.50%
2026-07-27	2.28	2.34	0.05	2.18%	2.27	2.36	1265674	29449	1.43%
2026-07-24	2.37	2.29	-0.10	-4.18%	2.28	2.40	1714285	40042	1.94%
2026-07-23	2.33	2.39	0.03	1.27%	2.31	2.40	1881036	44540	2.13%
2026-07-22	2.29	2.36	0.05	2.16%	2.28	2.41	1992832	46746	2.26%
2026-07-21	2.26	2.31	0.03	1.32%	2.25	2.33	1875814	42958	2.12%
2026-07-20	2.25	2.28	0.03	1.33%	2.23	2.31	2004968	45493	2.27%
2026-07-17	2.23	2.25	0.01	0.45%	2.22	2.29	1893700	42762	2.14%
2026-07-16	2.29	2.24	-0.08	-3.45%	2.23	2.33	2108496	47659	2.39%
2026-07-15	2.33	2.32	0.03	1.31%	2.29	2.39	3128230	73405	3.54%
2026-07-14	2.16	2.29	0.21	10.10%	2.15	2.29	3125746	69515	3.54%
2026-07-13	2.15	2.08	-0.08	-3.70%	2.07	2.17	1434263	30116	1.62%
2026-07-10	2.15	2.16	0.01	0.47%	2.10	2.20	1341516	29031	1.52%
2026-07-09	2.17	2.15	-0.03	-1.38%	2.08	2.19	1630518	34764	1.85%
2026-07-08	2.23	2.18	-0.05	-2.24%	2.16	2.24	1395766	30524	1.58%
2026-07-07	2.33	2.23	-0.10	-4.29%	2.23	2.34	1508177	34194	1.71%
2026-07-06	2.32	2.33	0.00	0.00%	2.30	2.37	1443022	33677	1.63%
2026-07-03	2.38	2.33	-0.02	-0.85%	2.30	2.41	1609744	37596	1.82%
2026-07-02	2.38	2.35	-0.06	-2.49%	2.35	2.41	1585129	37646	1.79%
2026-07-01	2.31	2.41	0.09	3.88%	2.29	2.43	2228896	52987	2.52%
2026-06-30	2.30	2.32	0.01	0.43%	2.23	2.32	1365291	31127	1.55%
2026-06-29	2.30	2.31	0.00	0.00%	2.27	2.35	1405297	32357	1.59%
2026-06-26	2.38	2.31	-0.08	-3.35%	2.31	2.45	1948884	46030	2.21%
2026-06-25	2.41	2.39	-0.03	-1.24%	2.33	2.44	1848525	44193	2.09%
2026-06-24	2.40	2.42	0.00	0.00%	2.35	2.44	1656761	39712	1.88%
2026-06-23	2.50	2.42	-0.08	-3.20%	2.40	2.54	2345121	57926	2.66%
2026-06-22	2.32	2.50	0.18	7.76%	2.30	2.55	3597911	88370	4.07%
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%