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
2026-06-26	7.85	7.94	0.02	0.25%	7.68	8.14	41763	3313	1.50%
2026-06-25	8.09	7.92	-0.18	-2.22%	7.85	8.11	24764	1966	0.89%
2026-06-24	8.42	8.10	-0.27	-3.23%	8.00	8.42	30528	2490	1.09%
2026-06-23	8.16	8.37	0.24	2.95%	8.08	8.48	45800	3831	1.64%
2026-06-22	8.02	8.13	0.03	0.37%	7.84	8.20	43094	3449	1.54%
2026-06-18	11.35	11.49	0.01	0.09%	11.23	11.56	20145	2302	1.01%
2026-06-17	11.65	11.48	-0.15	-1.29%	11.30	11.73	20556	2352	1.03%
2026-06-16	11.86	11.63	-0.20	-1.69%	11.52	11.94	28322	3293	1.42%
2026-06-15	11.96	11.83	-0.04	-0.34%	11.72	12.22	33103	3951	1.65%
2026-06-12	11.99	11.87	0.09	0.76%	11.68	12.01	19862	2357	0.99%
2026-06-11	11.90	11.78	-0.18	-1.51%	11.65	11.99	12749	1501	0.64%
2026-06-10	12.07	11.96	-0.11	-0.91%	11.72	12.12	18541	2207	0.93%
2026-06-09	12.29	12.07	-0.13	-1.07%	12.04	12.35	16926	2060	0.85%
2026-06-08	12.15	12.20	-0.38	-3.02%	11.95	12.76	29435	3629	1.47%
2026-06-05	12.31	12.58	0.26	2.11%	12.21	12.71	14660	1829	0.73%
2026-06-04	12.60	12.32	-0.29	-2.30%	12.25	12.69	21832	2706	1.09%
2026-06-03	12.76	12.61	-0.17	-1.33%	12.54	12.98	25636	3247	1.28%
2026-06-02	13.34	12.78	-0.45	-3.40%	12.75	13.57	30018	3902	1.50%
2026-06-01	12.72	13.23	0.51	4.01%	12.61	13.33	28519	3746	1.43%
2026-05-29	12.98	12.72	-0.14	-1.09%	12.61	12.98	18672	2383	0.93%
2026-05-28	12.98	12.86	-0.07	-0.54%	12.51	13.08	21641	2770	1.08%
2026-05-27	13.36	12.93	-0.36	-2.71%	12.80	13.39	19668	2556	0.98%
2026-05-26	13.45	13.29	-0.21	-1.56%	13.16	13.58	20281	2699	0.99%
2026-05-25	13.83	13.50	-0.27	-1.96%	13.42	13.93	20444	2788	1.00%
2026-05-22	13.43	13.77	0.44	3.30%	13.24	13.86	23073	3137	1.12%
2026-05-21	13.73	13.33	-0.34	-2.49%	13.32	13.96	22091	3015	1.08%
2026-05-20	13.90	13.67	-0.16	-1.16%	13.61	13.90	14307	1957	0.70%
2026-05-19	13.97	13.83	-0.09	-0.65%	13.69	14.13	19954	2770	0.97%
2026-05-18	13.92	13.92	-0.09	-0.64%	13.78	14.04	22200	3086	1.08%
2026-05-15	14.07	14.01	-0.05	-0.36%	13.90	14.27	24526	3449	1.20%
2026-05-14	13.90	14.06	0.15	1.08%	13.78	14.19	24343	3411	1.19%
2026-05-13	14.07	13.91	-0.07	-0.50%	13.80	14.07	25247	3513	1.23%
2026-05-12	14.27	13.98	-0.29	-2.03%	13.92	14.38	30924	4374	1.51%
2026-05-11	14.37	14.27	-0.01	-0.07%	14.15	14.39	25666	3654	1.25%
2026-05-08	14.20	14.28	0.16	1.13%	14.14	14.30	24134	3433	1.18%
2026-05-07	14.25	14.12	-0.15	-1.05%	14.09	14.31	28356	4026	1.38%
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%