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
2025-12-16	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%
2025-12-11	14.62	13.87	-0.59	-4.08%	13.84	14.62	59481	8350	2.90%
2025-12-10	14.71	14.46	-0.30	-2.03%	14.46	14.80	59692	8707	2.91%
2025-12-09	14.87	14.76	-0.19	-1.27%	14.71	15.19	93529	13938	4.56%
2025-12-08	14.50	14.95	0.36	2.47%	14.50	16.05	175108	26644	8.53%
2025-12-05	14.98	14.59	-0.41	-2.73%	14.48	16.25	122432	18369	5.97%
2025-12-04	15.17	15.00	-0.39	-2.53%	14.31	15.23	98638	14479	4.81%
2025-12-03	14.62	15.39	0.83	5.70%	14.46	15.43	67893	10141	3.31%
2025-12-02	14.59	14.56	0.04	0.28%	14.32	14.62	22957	3333	1.12%
2025-12-01	14.74	14.52	-0.23	-1.56%	14.41	14.74	28053	4082	1.37%
2025-11-28	14.50	14.75	0.35	2.43%	14.32	14.79	26780	3908	1.30%
2025-11-27	14.53	14.40	-0.14	-0.96%	14.26	14.55	24817	3580	1.21%
2025-11-26	14.72	14.54	-0.16	-1.09%	14.43	14.84	26554	3877	1.29%
2025-11-25	14.68	14.70	0.07	0.48%	14.53	14.84	25655	3779	1.25%
2025-11-24	14.80	14.63	0.00	0.00%	14.52	15.02	36975	5434	1.80%
2025-11-21	15.57	14.63	-0.96	-6.16%	14.57	15.71	46723	6992	2.28%
2025-11-20	15.78	15.59	-0.10	-0.64%	15.49	15.88	23836	3724	1.16%
2025-11-19	15.88	15.69	-0.16	-1.01%	15.51	15.96	30882	4863	1.50%
2025-11-18	16.25	15.85	-0.37	-2.28%	15.78	16.32	37761	6017	1.84%
2025-11-17	16.07	16.22	0.15	0.93%	16.02	16.59	35564	5790	1.73%
2025-11-14	16.20	16.07	-0.23	-1.41%	15.83	16.26	43204	6943	2.11%
2025-11-13	16.32	16.30	0.01	0.06%	16.08	16.34	25970	4219	1.27%
2025-11-12	16.21	16.29	0.02	0.12%	16.13	16.60	46682	7613	2.27%
2025-11-11	16.00	16.27	0.27	1.69%	15.91	16.47	51361	8366	2.50%
2025-11-10	15.75	16.00	0.31	1.98%	15.57	16.40	64441	10296	3.14%
2025-11-07	15.25	15.69	0.39	2.55%	15.25	15.87	61390	9603	2.99%
2025-11-06	15.26	15.30	0.04	0.26%	15.10	15.34	31004	4727	1.51%
2025-11-05	15.13	15.26	-0.05	-0.33%	15.13	15.36	30988	4729	1.51%
2025-11-04	15.21	15.31	0.25	1.66%	15.02	15.50	66632	10140	3.25%
2025-11-03	14.55	15.06	0.58	4.01%	14.41	15.10	54712	8118	2.67%
2025-10-31	14.62	14.48	-0.15	-1.03%	14.30	14.69	36125	5251	1.76%
2025-10-30	14.29	14.63	0.33	2.31%	14.26	14.75	56007	8164	2.73%
2025-10-29	14.50	14.30	-0.27	-1.85%	14.17	14.58	47568	6803	2.32%
2025-10-28	14.91	14.57	-0.33	-2.21%	14.46	15.07	75228	11078	3.67%
2025-10-27	14.90	14.90	-0.05	-0.33%	14.79	15.24	55879	8376	2.72%
2025-10-24	14.79	14.95	0.25	1.70%	14.61	14.99	37488	5577	1.83%
2025-10-23	14.82	14.70	-0.12	-0.81%	14.48	14.98	46313	6802	2.26%
2025-10-22	14.48	14.82	0.28	1.93%	14.47	15.10	54933	8128	2.68%
2025-10-21	14.25	14.54	0.29	2.04%	14.18	14.72	56324	8153	2.74%
2025-10-20	14.21	14.25	0.11	0.78%	14.08	14.25	30508	4326	1.49%
2025-10-17	14.13	14.14	0.01	0.07%	14.05	14.24	35221	4982	1.72%
2025-10-16	13.90	14.13	0.20	1.44%	13.90	14.30	39432	5571	1.92%
2025-10-15	13.85	13.93	0.03	0.22%	13.83	14.03	20196	2811	0.98%
2025-10-14	13.98	13.90	-0.13	-0.93%	13.84	14.10	35752	4985	1.74%
2025-10-13	13.40	14.03	0.41	3.01%	13.29	14.48	46658	6455	2.27%
2025-10-10	13.45	13.62	0.13	0.96%	13.40	13.65	14681	1992	0.72%
2025-10-09	13.55	13.49	-0.03	-0.22%	13.34	13.60	16138	2168	0.79%
2025-09-30	13.61	13.52	-0.12	-0.88%	13.51	13.69	15577	2112	0.76%
2025-09-29	13.55	13.64	0.05	0.37%	13.38	13.69	20078	2723	0.98%
2025-09-26	13.56	13.59	-0.06	-0.44%	13.51	13.72	17710	2411	0.86%
2025-09-25	13.87	13.65	-0.19	-1.37%	13.63	13.92	23676	3253	1.15%
2025-09-24	13.73	13.84	0.06	0.44%	13.61	13.94	19880	2749	0.97%
2025-09-23	14.00	13.78	-0.18	-1.29%	13.48	14.00	31122	4257	1.52%
2025-09-22	14.10	13.96	-0.11	-0.78%	13.92	14.15	23189	3245	1.13%
2025-09-19	13.80	14.07	0.13	0.93%	13.80	14.12	26300	3685	1.28%
2025-09-18	14.15	13.94	-0.24	-1.69%	13.80	14.32	36734	5165	1.79%
2025-09-17	14.21	14.18	-0.10	-0.70%	14.13	14.31	24433	3472	1.19%
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%