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
2025-09-16	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%
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%