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
2026-03-20	13.47	13.11	-0.30	-2.24%	13.04	13.56	23247	3079	1.13%
2026-03-19	13.74	13.41	-0.40	-2.90%	13.38	13.79	22934	3106	1.12%
2026-03-18	13.67	13.81	0.21	1.54%	13.54	13.84	23904	3271	1.16%
2026-03-17	13.96	13.60	-0.36	-2.58%	13.56	14.04	25834	3569	1.26%
2026-03-16	13.87	13.96	0.05	0.36%	13.83	14.09	21502	2996	1.05%
2026-03-13	13.77	13.91	0.03	0.22%	13.74	14.15	26766	3741	1.30%
2026-03-12	14.07	13.88	-0.16	-1.14%	13.79	14.08	30764	4276	1.50%
2026-03-11	14.50	14.04	-0.21	-1.47%	14.02	14.53	43895	6234	2.14%
2026-03-10	14.14	14.25	0.22	1.57%	14.09	14.28	29739	4219	1.45%
2026-03-09	14.54	14.03	-0.51	-3.51%	13.97	14.55	42021	5930	2.05%
2026-03-06	14.30	14.54	0.14	0.97%	14.28	14.56	29794	4300	1.45%
2026-03-05	14.50	14.40	0.15	1.05%	14.11	14.64	49700	7144	2.42%
2026-03-04	15.16	14.25	-1.20	-7.77%	14.14	15.20	100758	14723	4.91%
2026-03-03	14.83	15.45	0.81	5.53%	14.66	15.58	123133	18862	6.00%
2026-03-02	14.80	14.64	-0.16	-1.08%	14.34	14.88	34663	5066	1.69%
2026-02-27	14.70	14.80	0.00	0.00%	14.65	14.88	21394	3151	1.04%
2026-02-26	14.77	14.80	0.02	0.14%	14.74	14.94	25499	3777	1.24%
2026-02-25	14.89	14.78	-0.11	-0.74%	14.75	15.04	31909	4755	1.55%
2026-02-24	14.80	14.89	0.13	0.88%	14.66	14.94	23731	3525	1.16%
2026-02-13	14.85	14.76	-0.01	-0.07%	14.67	14.87	25442	3758	1.24%
2026-02-12	15.01	14.77	-0.23	-1.53%	14.72	15.01	27567	4092	1.34%
2026-02-11	14.82	15.00	0.18	1.21%	14.77	15.02	38508	5752	1.88%
2026-02-10	14.97	14.82	-0.15	-1.00%	14.76	15.00	27925	4151	1.36%
2026-02-09	14.67	14.97	0.33	2.25%	14.60	15.00	41385	6146	2.02%
2026-02-06	14.29	14.64	0.15	1.04%	14.28	14.76	33708	4908	1.64%
2026-02-05	14.33	14.49	0.17	1.19%	14.24	14.64	28781	4166	1.40%
2026-02-04	14.15	14.32	0.17	1.20%	14.11	14.41	21560	3084	1.05%
2026-02-03	14.15	14.15	0.09	0.64%	14.01	14.23	23329	3290	1.14%
2026-02-02	14.18	14.06	-0.16	-1.13%	14.04	14.45	31188	4451	1.52%
2026-01-30	13.90	14.22	0.26	1.86%	13.90	14.28	38992	5511	1.90%
2026-01-29	14.04	13.96	-0.08	-0.57%	13.84	14.18	33387	4685	1.63%
2026-01-28	14.40	14.04	-0.36	-2.50%	13.96	14.47	39494	5598	1.92%
2026-01-27	14.63	14.40	-0.23	-1.57%	14.25	14.74	37020	5334	1.80%
2026-01-26	14.61	14.63	0.02	0.14%	14.44	14.81	47142	6891	2.30%
2026-01-23	14.78	14.61	-0.17	-1.15%	14.51	14.80	40095	5864	1.95%
2026-01-22	14.90	14.78	0.00	0.00%	14.71	14.91	40160	5933	1.96%
2026-01-21	14.56	14.78	0.19	1.30%	14.42	14.85	35136	5168	1.71%
2026-01-20	14.43	14.59	0.17	1.18%	14.39	14.97	49220	7227	2.40%
2026-01-19	14.15	14.42	0.30	2.12%	14.06	14.53	44599	6409	2.17%
2026-01-16	14.20	14.12	-0.01	-0.07%	14.03	14.20	25040	3533	1.22%
2026-01-15	14.25	14.13	-0.14	-0.98%	14.00	14.28	37522	5291	1.83%
2026-01-14	13.89	14.27	0.40	2.88%	13.86	14.42	86264	12238	4.20%
2026-01-13	14.00	13.87	-0.09	-0.64%	13.85	14.11	40417	5644	1.97%
2026-01-12	13.78	13.96	0.21	1.53%	13.72	14.01	44084	6108	2.15%
2026-01-09	13.78	13.75	0.05	0.36%	13.60	13.83	38281	5250	1.87%
2026-01-08	13.60	13.70	0.05	0.37%	13.60	13.73	25627	3507	1.25%
2026-01-07	13.78	13.65	-0.19	-1.37%	13.58	13.83	40064	5479	1.95%
2026-01-06	13.84	13.84	0.00	0.00%	13.71	13.95	40042	5537	1.95%
2026-01-05	13.86	13.84	0.08	0.58%	13.69	13.90	48013	6618	2.34%
2025-12-31	13.47	13.76	0.27	2.00%	13.41	13.85	47341	6487	2.31%
2025-12-30	13.59	13.49	-0.14	-1.03%	13.29	13.62	39123	5266	1.91%
2025-12-29	13.80	13.63	-0.22	-1.59%	13.48	13.84	47432	6461	2.31%
2025-12-26	14.02	13.85	-0.20	-1.42%	13.83	14.34	46476	6519	2.26%
2025-12-25	14.00	14.05	0.03	0.21%	13.99	14.20	37151	5226	1.81%
2025-12-24	13.97	14.02	0.01	0.07%	13.73	14.15	41452	5800	2.02%
2025-12-23	14.58	14.01	-0.31	-2.16%	13.95	14.69	69828	9956	3.40%
2025-12-22	13.99	14.32	0.38	2.73%	13.93	14.63	71332	10206	3.48%
2025-12-19	13.85	13.94	0.20	1.46%	13.66	14.05	38479	5343	1.87%
2025-12-18	13.66	13.74	-0.12	-0.87%	13.51	13.93	46485	6409	2.26%
2025-12-17	13.70	13.86	0.28	2.06%	13.65	14.85	70421	9856	3.43%
2025-12-16	13.65	13.58	-0.12	-0.88%	13.43	13.75	27706	3750	1.35%
2025-12-15	13.49	13.70	0.08	0.59%	13.43	13.75	22064	3010	1.08%
2025-12-12	13.88	13.62	-0.25	-1.80%	13.50	13.98	43645	5983	2.13%