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
2025-08-01	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%
2025-07-23	13.80	13.68	-0.09	-0.65%	13.65	13.85	30976	4264	1.51%
2025-07-22	13.82	13.77	-0.03	-0.22%	13.63	13.85	25107	3446	1.22%
2025-07-21	13.68	13.80	0.13	0.95%	13.67	13.80	28656	3941	1.40%
2025-07-18	13.66	13.67	0.03	0.22%	13.59	13.70	20182	2751	0.98%
2025-07-17	13.60	13.64	-0.01	-0.07%	13.57	13.69	25074	3416	1.22%
2025-07-16	13.55	13.65	0.16	1.19%	13.54	13.67	33936	4621	1.65%
2025-07-15	13.75	13.49	-0.25	-1.82%	13.36	13.75	54736	7388	2.67%
2025-07-14	13.72	13.74	0.01	0.07%	13.65	13.80	37440	5140	1.82%
2025-07-11	13.71	13.73	-0.04	-0.29%	13.57	13.81	61153	8361	2.98%
2025-07-10	14.00	13.77	-0.58	-4.04%	13.69	14.15	115802	15974	5.64%
2025-07-09	15.40	14.35	-1.20	-7.72%	14.15	15.75	222529	32255	10.84%
2025-07-08	14.79	15.55	0.76	5.14%	14.55	15.57	101311	15379	4.94%
2025-07-07	14.11	14.79	0.73	5.19%	14.08	14.83	91208	13262	4.44%
2025-07-04	13.88	14.06	0.13	0.93%	13.87	14.30	86240	12149	4.20%
2025-07-03	13.60	13.93	0.32	2.35%	13.53	14.00	56684	7819	2.76%
2025-07-02	13.50	13.61	0.20	1.49%	13.49	13.80	46945	6400	2.29%
2025-07-01	13.57	13.41	-0.17	-1.25%	13.33	13.62	29487	3964	1.44%
2025-06-30	13.66	13.58	-0.03	-0.22%	13.50	13.66	22565	3060	1.10%
2025-06-27	13.39	13.61	0.24	1.80%	13.34	13.67	32214	4362	1.57%
2025-06-26	13.47	13.37	-0.10	-0.74%	13.31	13.47	26107	3495	1.27%
2025-06-25	13.50	13.47	-0.02	-0.15%	13.32	13.63	35141	4724	1.71%
2025-06-24	13.30	13.64	0.00	0.00%	13.30	13.65	39265	5323	1.91%
2025-06-23	13.30	13.64	0.56	4.28%	13.26	13.72	66971	9092	3.26%
2025-06-20	12.99	13.08	0.10	0.77%	12.94	13.17	18119	2366	0.88%
2025-06-19	13.32	12.98	-0.39	-2.92%	12.94	13.39	32002	4197	1.56%
2025-06-18	13.64	13.37	-0.27	-1.98%	13.32	13.66	26082	3501	1.27%
2025-06-17	13.52	13.64	0.12	0.89%	13.42	13.79	30148	4092	1.47%
2025-06-16	13.25	13.52	0.20	1.50%	13.18	13.78	29102	3927	1.42%
2025-06-13	13.58	13.32	-0.40	-2.92%	13.26	13.72	46376	6214	2.26%
2025-06-12	13.81	13.72	-0.28	-2.00%	13.64	13.85	42888	5883	2.09%
2025-06-11	13.76	14.00	0.11	0.79%	13.68	14.45	68916	9630	3.36%
2025-06-10	14.35	13.89	-0.47	-3.27%	13.58	14.35	90257	12560	4.40%
2025-06-09	13.91	14.36	0.49	3.53%	13.75	14.40	93707	13255	4.57%
2025-06-06	13.95	13.87	-0.12	-0.86%	13.80	14.03	42866	5956	2.09%
2025-06-05	13.89	13.99	0.09	0.65%	13.56	14.14	90650	12584	4.42%
2025-06-04	13.80	13.90	-0.03	-0.22%	13.51	13.94	69311	9523	3.38%
2025-06-03	13.23	13.93	0.67	5.05%	13.18	14.22	97454	13472	4.75%
2025-05-30	13.62	13.26	-0.47	-3.42%	13.25	13.69	48457	6495	2.36%
2025-05-29	13.56	13.73	0.17	1.25%	13.51	13.79	48701	6673	2.37%
2025-05-28	13.59	13.56	-0.07	-0.51%	13.48	13.89	64902	8899	3.16%
2025-05-27	13.57	13.63	0.08	0.59%	13.43	13.67	41284	5598	2.01%
2025-05-26	13.44	13.55	0.07	0.52%	13.38	13.65	36921	4994	1.80%
2025-05-23	13.73	13.48	-0.27	-1.96%	13.37	13.77	55012	7467	2.68%
2025-05-22	13.76	13.75	-0.08	-0.58%	13.58	13.93	55627	7643	2.71%
2025-05-21	14.07	13.83	-0.23	-1.64%	13.70	14.09	74228	10270	3.62%
2025-05-20	14.24	14.06	-0.23	-1.61%	13.98	14.35	90116	12676	4.39%
2025-05-19	14.75	14.29	-0.46	-3.12%	14.01	14.75	146377	20892	7.13%
2025-05-16	15.59	14.75	-1.01	-6.41%	14.60	15.59	252403	38035	12.30%
2025-05-15	15.76	15.76	1.43	9.98%	15.76	15.76	58374	9199	2.84%
2025-05-14	13.01	14.33	1.30	9.98%	12.98	14.33	142326	19580	6.93%
2025-05-13	13.11	13.03	0.14	1.09%	12.86	13.38	45884	5987	2.24%
2025-05-12	12.86	12.89	0.09	0.70%	12.61	12.98	39013	4977	1.90%
2025-05-09	13.03	12.80	-0.17	-1.31%	12.79	13.21	35465	4592	1.73%
2025-05-08	12.72	12.97	0.17	1.33%	12.63	13.12	47037	6099	2.29%
2025-05-07	13.09	12.80	-0.23	-1.77%	12.68	13.38	68968	8927	3.36%
2025-05-06	12.27	13.03	0.80	6.54%	12.25	13.30	94353	12140	4.60%
2025-04-30	12.32	12.23	-0.02	-0.16%	12.12	12.36	29932	3662	1.46%
2025-04-29	12.16	12.25	-0.05	-0.41%	12.10	12.43	37808	4647	1.84%
2025-04-28	13.06	12.30	-1.05	-7.87%	12.16	13.06	96892	12109	4.72%
2025-04-25	13.19	13.35	0.18	1.37%	13.08	13.43	48407	6430	2.36%
2025-04-24	13.60	13.17	-0.39	-2.88%	13.11	13.69	61789	8229	3.01%