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
2026-05-06	14.36	14.27	-0.03	-0.21%	14.10	14.37	32514	4620	1.58%
2026-04-30	14.11	14.30	0.26	1.85%	14.01	14.38	37932	5400	1.85%
2026-04-29	13.90	14.04	0.06	0.43%	13.81	14.14	30358	4244	1.48%
2026-04-28	13.72	13.98	0.01	0.07%	13.71	14.18	39218	5472	1.91%
2026-04-27	13.60	13.97	0.58	4.33%	13.42	14.02	62619	8640	3.05%
2026-04-24	13.19	13.39	0.27	2.06%	13.06	13.51	37066	4923	1.81%
2026-04-23	13.07	13.12	0.02	0.15%	12.84	13.26	27685	3627	1.35%
2026-04-22	13.13	13.10	0.00	0.00%	13.05	13.21	17368	2282	0.85%
2026-04-21	13.32	13.10	-0.23	-1.73%	13.05	13.33	26675	3514	1.30%
2026-04-20	13.14	13.33	0.32	2.46%	13.02	13.34	41899	5520	2.04%
2026-04-17	12.98	13.01	0.04	0.31%	12.91	13.19	21679	2823	1.06%
2026-04-16	12.87	12.97	0.21	1.65%	12.71	13.05	24014	3088	1.17%
2026-04-15	12.97	12.76	-0.10	-0.78%	12.75	13.00	14736	1890	0.72%
2026-04-14	13.03	12.86	-0.03	-0.23%	12.74	13.03	16905	2169	0.82%
2026-04-13	12.98	12.89	-0.09	-0.69%	12.77	12.98	12943	1666	0.63%
2026-04-10	12.96	12.98	0.16	1.25%	12.82	13.17	14256	1854	0.69%
2026-04-09	13.11	12.82	-0.29	-2.21%	12.82	13.15	17413	2256	0.85%
2026-04-08	13.00	13.11	0.35	2.74%	12.79	13.14	18345	2397	0.89%
2026-04-07	12.38	12.76	0.35	2.82%	12.36	12.85	18982	2405	0.92%
2026-04-03	12.83	12.41	-0.42	-3.27%	12.35	12.88	20180	2520	0.98%
2026-04-02	13.08	12.83	-0.28	-2.14%	12.70	13.14	23189	2987	1.13%
2026-04-01	13.09	13.11	0.17	1.31%	12.95	13.16	22123	2890	1.08%
2026-03-31	13.06	12.94	-0.16	-1.22%	12.88	13.30	19217	2515	0.94%
2026-03-30	12.88	13.10	0.11	0.85%	12.76	13.10	20302	2628	0.99%
2026-03-27	12.75	12.99	0.24	1.88%	12.64	13.02	18862	2435	0.92%
2026-03-26	12.92	12.75	-0.19	-1.47%	12.68	13.24	24200	3126	1.18%
2026-03-25	12.65	12.94	0.29	2.29%	12.63	12.96	24766	3182	1.21%
2026-03-24	12.42	12.65	0.57	4.72%	12.20	12.70	38186	4760	1.86%
2026-03-23	13.11	12.08	-1.03	-7.86%	12.06	13.11	39907	4981	1.94%
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%