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
2025-04-03	12.60	13.90	1.26	9.97%	12.50	13.90	169453	23056	8.26%
2025-04-02	12.69	12.64	-0.05	-0.39%	12.59	12.75	9764	1238	0.48%
2025-04-01	12.50	12.69	0.29	2.34%	12.43	12.78	17932	2272	0.87%
2025-03-31	12.43	12.40	-0.10	-0.80%	12.24	12.50	14285	1763	0.70%
2025-03-28	12.65	12.50	-0.15	-1.19%	12.47	12.77	14945	1883	0.73%
2025-03-27	12.74	12.65	-0.18	-1.40%	12.50	12.84	14730	1863	0.72%
2025-03-26	12.64	12.83	0.10	0.79%	12.62	12.88	17518	2246	0.85%
2025-03-25	12.48	12.73	0.17	1.35%	12.48	12.80	17663	2242	0.86%
2025-03-24	12.75	12.56	-0.17	-1.34%	12.34	12.86	19415	2443	0.95%
2025-03-21	12.89	12.73	-0.11	-0.86%	12.68	12.90	16348	2089	0.80%
2025-03-20	12.86	12.84	-0.09	-0.70%	12.80	13.01	23558	3037	1.15%
2025-03-19	12.93	12.93	-0.10	-0.77%	12.91	13.23	34258	4456	1.67%
2025-03-18	12.92	13.03	0.11	0.85%	12.82	13.74	56476	7468	2.75%
2025-03-17	13.00	12.92	-0.07	-0.54%	12.86	13.02	18203	2353	0.89%
2025-03-14	12.99	12.99	-0.05	-0.38%	12.82	13.04	25760	3328	1.26%
2025-03-13	12.76	13.04	0.21	1.64%	12.53	13.12	40588	5212	1.98%
2025-03-12	12.70	12.83	0.30	2.39%	12.60	12.98	36364	4651	1.77%
2025-03-11	12.45	12.53	-0.01	-0.08%	12.36	12.55	11471	1429	0.56%
2025-03-10	12.53	12.54	0.07	0.56%	12.42	12.57	13496	1687	0.66%
2025-03-07	12.62	12.47	-0.19	-1.50%	12.38	12.69	24642	3088	1.20%
2025-03-06	12.20	12.66	0.48	3.94%	12.12	12.89	41166	5162	2.01%
2025-03-05	12.24	12.18	-0.13	-1.06%	12.00	12.30	11620	1408	0.57%
2025-03-04	12.15	12.31	0.18	1.48%	12.02	12.39	13291	1626	0.65%
2025-03-03	12.08	12.13	0.05	0.41%	12.07	12.26	11054	1345	0.54%
2025-02-28	12.23	12.08	-0.15	-1.23%	12.02	12.25	12359	1500	0.60%
2025-02-27	12.31	12.23	-0.08	-0.65%	12.07	12.35	14830	1812	0.72%
2025-02-26	12.11	12.31	0.02	0.16%	12.11	12.49	18673	2294	0.91%
2025-02-25	12.73	12.29	-0.06	-0.49%	12.26	12.73	28757	3589	1.40%
2025-02-24	12.24	12.35	0.11	0.90%	12.15	12.44	13157	1617	0.64%
2025-02-21	12.29	12.24	-0.03	-0.24%	12.10	12.30	11077	1349	0.54%
2025-02-20	12.18	12.27	0.07	0.57%	12.16	12.28	8180	1002	0.40%
2025-02-19	12.05	12.20	0.11	0.91%	12.05	12.28	12784	1560	0.62%
2025-02-18	12.40	12.09	-0.34	-2.74%	12.03	12.40	14494	1767	0.71%
2025-02-17	12.35	12.43	0.12	0.97%	12.30	12.48	12713	1573	0.62%
2025-02-14	12.24	12.31	0.07	0.57%	12.22	12.37	8691	1069	0.42%
2025-02-13	12.38	12.24	-0.13	-1.05%	12.24	12.44	11182	1378	0.54%
2025-02-12	12.41	12.37	-0.10	-0.80%	12.27	12.50	12667	1566	0.62%
2025-02-11	12.62	12.47	-0.15	-1.19%	12.40	12.68	13634	1701	0.66%
2025-02-10	12.40	12.62	0.26	2.10%	12.30	12.65	18887	2362	0.92%
2025-02-07	12.39	12.36	-0.03	-0.24%	12.18	12.49	28471	3521	1.39%
2025-02-06	12.34	12.39	0.06	0.49%	12.22	12.39	17287	2126	0.84%
2025-02-05	12.58	12.33	-0.14	-1.12%	12.29	12.60	13941	1725	0.68%
2025-01-27	12.60	12.47	-0.13	-1.03%	12.37	12.65	14761	1849	0.72%
2025-01-24	12.87	12.60	-0.27	-2.10%	12.42	13.06	50611	6429	2.47%
2025-01-23	12.26	12.87	0.63	5.15%	12.18	13.06	55432	7068	2.70%
2025-01-22	12.04	12.24	0.19	1.58%	11.92	12.50	13552	1647	0.66%
2025-01-21	12.25	12.05	-0.14	-1.15%	11.92	12.30	10490	1266	0.51%
2025-01-20	12.10	12.19	0.21	1.75%	11.94	12.24	8773	1065	0.43%
2025-01-17	11.98	11.98	0.07	0.59%	11.84	12.05	7658	916	0.37%
2025-01-16	12.05	11.91	-0.04	-0.33%	11.81	12.10	9565	1144	0.47%
2025-01-15	11.88	11.95	0.02	0.17%	11.83	12.03	9990	1193	0.49%
2025-01-14	11.51	11.93	0.42	3.65%	11.51	11.94	11099	1309	0.54%
2025-01-13	11.30	11.51	0.02	0.17%	11.25	11.53	9479	1081	0.46%
2025-01-10	11.80	11.49	-0.30	-2.54%	11.47	11.88	12314	1440	0.60%
2025-01-09	11.80	11.79	-0.06	-0.51%	11.68	11.88	9087	1070	0.44%
2025-01-08	11.82	11.85	-0.03	-0.25%	11.50	11.95	15514	1820	0.76%
2025-01-07	11.60	11.88	0.25	2.15%	11.60	11.90	10011	1181	0.49%
2025-01-06	11.58	11.63	-0.05	-0.43%	11.23	11.78	12339	1426	0.60%
2025-01-03	12.25	11.68	-0.62	-5.04%	11.62	12.28	25627	3055	1.25%
2025-01-02	12.11	12.30	0.14	1.15%	12.06	12.97	29375	3661	1.43%
2024-12-31	12.39	12.16	-0.20	-1.62%	12.11	12.45	11636	1426	0.57%
2024-12-30	12.50	12.36	-0.23	-1.83%	12.22	12.59	11010	1363	0.54%
2024-12-27	12.30	12.59	0.27	2.19%	12.28	12.61	12377	1549	0.60%
2024-12-26	12.26	12.32	0.06	0.49%	12.23	12.42	10665	1316	0.52%