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
2026-03-20	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%
2026-01-26	2.62	2.57	-0.12	-4.46%	2.55	2.71	4845526	126794	5.49%
2026-01-23	2.60	2.69	0.09	3.46%	2.58	2.75	6110330	161730	6.92%
2026-01-22	2.40	2.60	0.17	7.00%	2.40	2.67	8426623	219334	9.54%
2026-01-21	2.33	2.43	0.10	4.29%	2.30	2.51	5419908	129848	6.14%
2026-01-20	2.27	2.33	0.04	1.75%	2.24	2.34	3004390	68746	3.40%
2026-01-19	2.20	2.29	0.07	3.15%	2.19	2.31	2886681	65219	3.27%
2026-01-16	2.22	2.22	-0.03	-1.33%	2.20	2.28	2379930	53141	2.69%
2026-01-15	2.17	2.25	0.07	3.21%	2.16	2.32	4356353	97680	4.93%
2026-01-14	2.20	2.18	-0.03	-1.36%	2.16	2.23	2392518	52571	2.71%
2026-01-13	2.21	2.21	0.00	0.00%	2.17	2.24	2733554	60303	3.10%
2026-01-12	2.27	2.21	-0.12	-5.15%	2.19	2.28	4535596	100890	5.14%
2026-01-09	2.32	2.33	0.00	0.00%	2.30	2.35	1525206	35487	1.73%
2026-01-08	2.32	2.33	0.00	0.00%	2.31	2.35	1585728	36898	1.80%
2026-01-07	2.36	2.33	-0.04	-1.69%	2.31	2.37	1869208	43631	2.12%
2026-01-06	2.27	2.37	0.10	4.41%	2.27	2.38	2935784	68771	3.32%
2026-01-05	2.26	2.27	0.01	0.44%	2.25	2.29	1381209	31403	1.56%
2025-12-31	2.27	2.26	-0.01	-0.44%	2.22	2.28	1179064	26470	1.34%
2025-12-30	2.25	2.27	0.00	0.00%	2.22	2.30	1315710	29761	1.49%
2025-12-29	2.31	2.27	-0.04	-1.73%	2.26	2.31	1362690	31123	1.54%
2025-12-26	2.25	2.31	0.06	2.67%	2.25	2.32	2055173	47124	2.33%
2025-12-25	2.24	2.25	-0.01	-0.44%	2.22	2.26	1088572	24399	1.23%
2025-12-24	2.24	2.26	0.03	1.35%	2.22	2.26	1095313	24570	1.24%
2025-12-23	2.26	2.23	-0.03	-1.33%	2.22	2.26	1039739	23265	1.18%
2025-12-22	2.26	2.26	0.01	0.44%	2.25	2.30	1350574	30638	1.53%
2025-12-19	2.17	2.25	0.08	3.69%	2.16	2.25	1681302	37320	1.90%
2025-12-18	2.17	2.17	-0.01	-0.46%	2.15	2.22	1144661	25056	1.30%
2025-12-17	2.14	2.18	0.03	1.40%	2.12	2.19	1378836	29724	1.56%
2025-12-16	2.23	2.15	-0.08	-3.59%	2.14	2.23	1768294	38273	2.00%
2025-12-15	2.20	2.23	0.02	0.90%	2.18	2.25	1380921	30687	1.56%
2025-12-12	2.23	2.21	0.00	0.00%	2.20	2.25	1477810	32808	1.67%