海程邦达 (603836) - 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
2025-10-31	14.62	14.48	-0.15	-1.03%	14.30	14.69	36125	5251	1.76%
2025-10-30	14.29	14.63	0.33	2.31%	14.26	14.75	56007	8164	2.73%
2025-10-29	14.50	14.30	-0.27	-1.85%	14.17	14.58	47568	6803	2.32%
2025-10-28	14.91	14.57	-0.33	-2.21%	14.46	15.07	75228	11078	3.67%
2025-10-27	14.90	14.90	-0.05	-0.33%	14.79	15.24	55879	8376	2.72%
2025-10-24	14.79	14.95	0.25	1.70%	14.61	14.99	37488	5577	1.83%
2025-10-23	14.82	14.70	-0.12	-0.81%	14.48	14.98	46313	6802	2.26%
2025-10-22	14.48	14.82	0.28	1.93%	14.47	15.10	54933	8128	2.68%
2025-10-21	14.25	14.54	0.29	2.04%	14.18	14.72	56324	8153	2.74%
2025-10-20	14.21	14.25	0.11	0.78%	14.08	14.25	30508	4326	1.49%
2025-10-17	14.13	14.14	0.01	0.07%	14.05	14.24	35221	4982	1.72%
2025-10-16	13.90	14.13	0.20	1.44%	13.90	14.30	39432	5571	1.92%
2025-10-15	13.85	13.93	0.03	0.22%	13.83	14.03	20196	2811	0.98%
2025-10-14	13.98	13.90	-0.13	-0.93%	13.84	14.10	35752	4985	1.74%
2025-10-13	13.40	14.03	0.41	3.01%	13.29	14.48	46658	6455	2.27%
2025-10-10	13.45	13.62	0.13	0.96%	13.40	13.65	14681	1992	0.72%
2025-10-09	13.55	13.49	-0.03	-0.22%	13.34	13.60	16138	2168	0.79%
2025-09-30	13.61	13.52	-0.12	-0.88%	13.51	13.69	15577	2112	0.76%
2025-09-29	13.55	13.64	0.05	0.37%	13.38	13.69	20078	2723	0.98%
2025-09-26	13.56	13.59	-0.06	-0.44%	13.51	13.72	17710	2411	0.86%
2025-09-25	13.87	13.65	-0.19	-1.37%	13.63	13.92	23676	3253	1.15%
2025-09-24	13.73	13.84	0.06	0.44%	13.61	13.94	19880	2749	0.97%
2025-09-23	14.00	13.78	-0.18	-1.29%	13.48	14.00	31122	4257	1.52%
2025-09-22	14.10	13.96	-0.11	-0.78%	13.92	14.15	23189	3245	1.13%
2025-09-19	13.80	14.07	0.13	0.93%	13.80	14.12	26300	3685	1.28%
2025-09-18	14.15	13.94	-0.24	-1.69%	13.80	14.32	36734	5165	1.79%
2025-09-17	14.21	14.18	-0.10	-0.70%	14.13	14.31	24433	3472	1.19%
2025-09-16	14.09	14.28	0.28	2.00%	14.02	14.28	42103	5977	2.05%
2025-09-15	13.99	14.00	0.01	0.07%	13.89	14.06	20785	2904	1.01%
2025-09-12	14.19	13.99	-0.17	-1.20%	13.98	14.19	25453	3580	1.24%
2025-09-11	14.27	14.16	-0.09	-0.63%	14.06	14.27	26504	3746	1.29%
2025-09-10	14.06	14.25	0.25	1.79%	14.00	14.26	35013	4958	1.71%
2025-09-09	14.10	14.00	-0.10	-0.71%	13.96	14.16	24353	3418	1.19%
2025-09-08	13.90	14.10	0.23	1.66%	13.88	14.10	32688	4589	1.59%
2025-09-05	13.85	13.87	0.05	0.36%	13.64	13.87	22253	3067	1.08%
2025-09-04	13.65	13.82	0.21	1.54%	13.58	13.89	28056	3864	1.37%
2025-09-03	13.89	13.61	-0.30	-2.16%	13.58	13.95	23512	3235	1.15%
2025-09-02	13.94	13.91	-0.03	-0.22%	13.76	13.97	32599	4516	1.59%
2025-09-01	13.96	13.94	-0.01	-0.07%	13.81	14.04	41189	5736	2.01%
2025-08-29	13.56	13.95	0.40	2.95%	13.42	14.18	76474	10568	3.73%
2025-08-28	13.61	13.55	-0.13	-0.95%	13.08	13.84	50706	6816	2.47%
2025-08-27	14.10	13.68	-0.42	-2.98%	13.64	14.13	40652	5653	1.98%
2025-08-26	13.95	14.10	0.11	0.79%	13.89	14.14	36428	5123	1.77%
2025-08-25	14.02	13.99	0.00	0.00%	13.93	14.09	31979	4480	1.56%
2025-08-22	14.08	13.99	-0.09	-0.64%	13.86	14.10	29683	4139	1.45%
2025-08-21	14.07	14.08	0.08	0.57%	13.97	14.14	28469	4008	1.39%
2025-08-20	13.87	14.00	0.11	0.79%	13.84	14.03	24267	3389	1.18%
2025-08-19	13.77	13.89	0.08	0.58%	13.75	13.97	24261	3364	1.18%
2025-08-18	13.84	13.81	0.05	0.36%	13.77	13.88	22815	3154	1.11%
2025-08-15	13.65	13.76	0.06	0.44%	13.65	13.84	22787	3138	1.11%
2025-08-14	13.99	13.70	-0.30	-2.14%	13.70	14.02	26956	3726	1.31%
2025-08-13	14.10	14.00	-0.20	-1.41%	13.95	14.16	32992	4626	1.61%
2025-08-12	14.14	14.20	0.05	0.35%	14.13	14.32	32727	4651	1.59%
2025-08-11	14.08	14.15	0.06	0.43%	14.01	14.20	26234	3705	1.28%
2025-08-08	14.10	14.09	-0.01	-0.07%	13.96	14.36	36494	5141	1.78%
2025-08-07	13.98	14.10	0.12	0.86%	13.92	14.15	36843	5178	1.80%
2025-08-06	13.95	13.98	0.02	0.14%	13.90	14.06	31118	4351	1.52%
2025-08-05	13.83	13.96	0.18	1.31%	13.82	13.97	32058	4463	1.56%
2025-08-04	13.65	13.78	0.07	0.51%	13.58	13.84	20048	2758	0.98%
2025-08-01	13.53	13.71	0.20	1.48%	13.53	13.85	30737	4218	1.50%
2025-07-31	13.78	13.51	-0.31	-2.24%	13.48	13.80	31559	4303	1.54%
2025-07-30	13.80	13.82	0.01	0.07%	13.71	13.96	31576	4366	1.54%
2025-07-29	13.84	13.81	-0.06	-0.43%	13.62	13.88	29698	4075	1.45%
2025-07-28	13.94	13.87	-0.11	-0.79%	13.82	14.09	30637	4253	1.49%
2025-07-25	13.87	13.98	-0.12	-0.85%	13.87	14.20	55446	7748	2.70%
2025-07-24	13.70	14.10	0.42	3.07%	13.70	14.20	83107	11663	4.05%