和邦生物(603077)股票行情
和邦生物(603077)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 1.76 | 1.77 | 0.00 | 0.00% | 1.76 | 1.78 | 517669 | 9149.76 | 0.59% |
| 2025-06-13 | 1.79 | 1.77 | -0.02 | -1.12% | 1.76 | 1.82 | 1092281 | 19521.44 | 1.24% |
| 2025-06-12 | 1.79 | 1.79 | 0.00 | 0.00% | 1.77 | 1.80 | 587385 | 10485.60 | 0.67% |
| 2025-06-11 | 1.78 | 1.79 | 0.01 | 0.56% | 1.77 | 1.80 | 532295 | 9534.76 | 0.60% |
| 2025-06-10 | 1.79 | 1.78 | -0.01 | -0.56% | 1.76 | 1.81 | 714613 | 12776.77 | 0.81% |
| 2025-06-09 | 1.79 | 1.79 | 0.00 | 0.00% | 1.78 | 1.80 | 542415 | 9716.45 | 0.61% |
| 2025-06-06 | 1.77 | 1.79 | 0.02 | 1.13% | 1.76 | 1.81 | 823179 | 14722.51 | 0.93% |
| 2025-06-05 | 1.76 | 1.77 | 0.01 | 0.57% | 1.75 | 1.78 | 586970 | 10353.78 | 0.66% |
| 2025-06-04 | 1.75 | 1.76 | 0.00 | 0.00% | 1.75 | 1.77 | 479945 | 8442.72 | 0.54% |
| 2025-06-03 | 1.75 | 1.76 | 0.01 | 0.57% | 1.74 | 1.76 | 492894 | 8624.50 | 0.56% |
| 2025-05-30 | 1.77 | 1.75 | -0.02 | -1.13% | 1.74 | 1.78 | 573716 | 10064.94 | 0.65% |
| 2025-05-29 | 1.76 | 1.77 | 0.00 | 0.00% | 1.75 | 1.79 | 631356 | 11206.05 | 0.71% |
| 2025-05-28 | 1.79 | 1.77 | -0.02 | -1.12% | 1.76 | 1.84 | 944613 | 16932.01 | 1.07% |
| 2025-05-27 | 1.74 | 1.79 | 0.05 | 2.87% | 1.72 | 1.82 | 1102645 | 19481.08 | 1.25% |
| 2025-05-26 | 1.73 | 1.74 | 0.01 | 0.58% | 1.72 | 1.75 | 359310 | 6240.31 | 0.41% |
| 2025-05-23 | 1.74 | 1.73 | -0.01 | -0.57% | 1.73 | 1.76 | 591801 | 10325.04 | 0.67% |
| 2025-05-22 | 1.76 | 1.74 | -0.03 | -1.69% | 1.73 | 1.77 | 572107 | 10015.26 | 0.65% |
| 2025-05-21 | 1.78 | 1.77 | -0.01 | -0.56% | 1.77 | 1.79 | 452837 | 8052.81 | 0.51% |
| 2025-05-20 | 1.79 | 1.78 | 0.00 | 0.00% | 1.78 | 1.81 | 709645 | 12714.55 | 0.80% |
| 2025-05-19 | 1.76 | 1.78 | 0.01 | 0.56% | 1.75 | 1.79 | 800612 | 14175.79 | 0.91% |
| 2025-05-16 | 1.74 | 1.77 | 0.02 | 1.14% | 1.73 | 1.78 | 697508 | 12211.76 | 0.79% |
| 2025-05-15 | 1.75 | 1.75 | 0.00 | 0.00% | 1.74 | 1.78 | 739187 | 12998.32 | 0.84% |
| 2025-05-14 | 1.73 | 1.75 | 0.01 | 0.57% | 1.73 | 1.76 | 738171 | 12886.33 | 0.84% |
| 2025-05-13 | 1.74 | 1.74 | 0.01 | 0.58% | 1.73 | 1.75 | 556115 | 9673.96 | 0.63% |
| 2025-05-12 | 1.73 | 1.73 | 0.00 | 0.00% | 1.72 | 1.74 | 390377 | 6748.04 | 0.44% |
| 2025-05-09 | 1.75 | 1.73 | -0.01 | -0.57% | 1.72 | 1.75 | 388141 | 6717.32 | 0.44% |
| 2025-05-08 | 1.73 | 1.74 | 0.00 | 0.00% | 1.72 | 1.75 | 603242 | 10493.16 | 0.68% |
| 2025-05-07 | 1.73 | 1.74 | 0.02 | 1.16% | 1.72 | 1.75 | 858467 | 14877.88 | 0.97% |
| 2025-05-06 | 1.69 | 1.72 | 0.03 | 1.78% | 1.69 | 1.72 | 625934 | 10705.42 | 0.71% |
| 2025-04-30 | 1.69 | 1.69 | 0.00 | 0.00% | 1.69 | 1.71 | 342094 | 5807.39 | 0.39% |
| 2025-04-29 | 1.69 | 1.69 | -0.01 | -0.59% | 1.68 | 1.71 | 355269 | 6028.58 | 0.40% |
| 2025-04-28 | 1.71 | 1.70 | -0.02 | -1.16% | 1.69 | 1.72 | 471004 | 8010.95 | 0.53% |
| 2025-04-25 | 1.71 | 1.72 | 0.01 | 0.58% | 1.70 | 1.73 | 443762 | 7619.46 | 0.50% |
| 2025-04-24 | 1.72 | 1.71 | -0.01 | -0.58% | 1.70 | 1.74 | 447435 | 7687.82 | 0.51% |
| 2025-04-23 | 1.73 | 1.72 | -0.02 | -1.15% | 1.71 | 1.75 | 461963 | 7980.84 | 0.52% |
| 2025-04-22 | 1.71 | 1.74 | 0.03 | 1.75% | 1.70 | 1.77 | 1024378 | 17752.36 | 1.16% |
| 2025-04-21 | 1.70 | 1.71 | 0.01 | 0.59% | 1.69 | 1.72 | 382222 | 6539.38 | 0.43% |
| 2025-04-18 | 1.71 | 1.70 | -0.01 | -0.58% | 1.69 | 1.71 | 318094 | 5414.39 | 0.36% |
| 2025-04-17 | 1.70 | 1.71 | 0.01 | 0.59% | 1.69 | 1.72 | 428745 | 7330.16 | 0.49% |
| 2025-04-16 | 1.70 | 1.70 | -0.01 | -0.58% | 1.67 | 1.71 | 527549 | 8916.78 | 0.60% |
| 2025-04-15 | 1.73 | 1.71 | -0.02 | -1.16% | 1.70 | 1.73 | 396417 | 6786.50 | 0.45% |
| 2025-04-14 | 1.72 | 1.73 | 0.02 | 1.17% | 1.72 | 1.74 | 458670 | 7924.51 | 0.52% |
| 2025-04-11 | 1.71 | 1.71 | -0.01 | -0.58% | 1.70 | 1.73 | 594022 | 10169.57 | 0.67% |
| 2025-04-10 | 1.72 | 1.72 | 0.01 | 0.58% | 1.71 | 1.75 | 784648 | 13561.71 | 0.89% |
| 2025-04-09 | 1.69 | 1.71 | 0.01 | 0.59% | 1.63 | 1.73 | 890183 | 14942.84 | 1.01% |
| 2025-04-08 | 1.64 | 1.70 | 0.05 | 3.03% | 1.64 | 1.71 | 959174 | 16177.84 | 1.09% |
| 2025-04-07 | 1.78 | 1.65 | -0.18 | -9.84% | 1.65 | 1.78 | 1363150 | 23034.58 | 1.54% |
| 2025-04-03 | 1.82 | 1.83 | 0.00 | 0.00% | 1.81 | 1.84 | 450211 | 8231.16 | 0.51% |
| 2025-04-02 | 1.83 | 1.83 | -0.01 | -0.54% | 1.82 | 1.84 | 374599 | 6856.05 | 0.42% |
| 2025-04-01 | 1.82 | 1.84 | 0.02 | 1.10% | 1.82 | 1.85 | 505073 | 9281.74 | 0.57% |
| 2025-03-31 | 1.84 | 1.82 | -0.03 | -1.62% | 1.81 | 1.85 | 724264 | 13233.70 | 0.82% |
| 2025-03-28 | 1.89 | 1.85 | -0.05 | -2.63% | 1.84 | 1.90 | 1111766 | 20667.64 | 1.26% |
| 2025-03-27 | 1.89 | 1.90 | 0.01 | 0.53% | 1.86 | 1.94 | 1388675 | 26414.55 | 1.57% |
| 2025-03-26 | 1.88 | 1.89 | 0.01 | 0.53% | 1.88 | 1.90 | 670049 | 12665.70 | 0.76% |
| 2025-03-25 | 1.84 | 1.88 | 0.04 | 2.17% | 1.84 | 1.89 | 1020424 | 19084.77 | 1.16% |
| 2025-03-24 | 1.86 | 1.84 | -0.03 | -1.60% | 1.83 | 1.87 | 811276 | 14992.47 | 0.92% |
| 2025-03-21 | 1.88 | 1.87 | -0.01 | -0.53% | 1.86 | 1.91 | 1019180 | 19222.05 | 1.15% |
| 2025-03-20 | 1.86 | 1.88 | 0.01 | 0.53% | 1.86 | 1.89 | 615705 | 11560.57 | 0.70% |
| 2025-03-19 | 1.87 | 1.87 | 0.00 | 0.00% | 1.86 | 1.88 | 386396 | 7216.84 | 0.44% |
| 2025-03-18 | 1.89 | 1.87 | -0.01 | -0.53% | 1.86 | 1.89 | 579400 | 10863.08 | 0.66% |
| 2025-03-17 | 1.87 | 1.88 | 0.02 | 1.08% | 1.86 | 1.90 | 906204 | 17110.00 | 1.03% |
| 2025-03-14 | 1.84 | 1.86 | 0.02 | 1.09% | 1.83 | 1.87 | 843503 | 15659.16 | 0.96% |
| 2025-03-13 | 1.85 | 1.84 | -0.01 | -0.54% | 1.83 | 1.85 | 591441 | 10879.03 | 0.67% |
| 2025-03-12 | 1.86 | 1.85 | -0.01 | -0.54% | 1.84 | 1.87 | 552941 | 10230.39 | 0.63% |
| 2025-03-11 | 1.84 | 1.86 | 0.01 | 0.54% | 1.83 | 1.86 | 582416 | 10763.82 | 0.66% |
| 2025-03-10 | 1.84 | 1.85 | 0.02 | 1.09% | 1.83 | 1.86 | 766260 | 14131.69 | 0.87% |
| 2025-03-07 | 1.84 | 1.83 | -0.01 | -0.54% | 1.83 | 1.85 | 526096 | 9670.23 | 0.60% |
| 2025-03-06 | 1.84 | 1.84 | 0.01 | 0.55% | 1.83 | 1.85 | 549346 | 10116.93 | 0.62% |
| 2025-03-05 | 1.86 | 1.83 | -0.04 | -2.14% | 1.82 | 1.87 | 938310 | 17230.55 | 1.06% |
| 2025-03-04 | 1.86 | 1.87 | 0.00 | 0.00% | 1.85 | 1.87 | 472584 | 8795.53 | 0.54% |
| 2025-03-03 | 1.87 | 1.87 | 0.00 | 0.00% | 1.86 | 1.89 | 539447 | 10117.06 | 0.61% |
| 2025-02-28 | 1.89 | 1.87 | -0.03 | -1.58% | 1.86 | 1.90 | 797373 | 14996.12 | 0.90% |
| 2025-02-27 | 1.91 | 1.90 | -0.01 | -0.52% | 1.89 | 1.93 | 730047 | 13889.49 | 0.83% |
| 2025-02-26 | 1.90 | 1.91 | 0.01 | 0.53% | 1.89 | 1.92 | 700764 | 13370.91 | 0.79% |
| 2025-02-25 | 1.91 | 1.90 | -0.01 | -0.52% | 1.89 | 1.92 | 752787 | 14306.58 | 0.85% |
| 2025-02-24 | 1.89 | 1.91 | 0.02 | 1.06% | 1.89 | 1.95 | 1146480 | 22005.13 | 1.30% |
| 2025-02-21 | 1.89 | 1.89 | 0.00 | 0.00% | 1.87 | 1.90 | 682170 | 12862.66 | 0.77% |
| 2025-02-20 | 1.89 | 1.89 | 0.00 | 0.00% | 1.87 | 1.90 | 677918 | 12768.21 | 0.77% |
| 2025-02-19 | 1.90 | 1.89 | -0.01 | -0.53% | 1.88 | 1.91 | 808093 | 15276.36 | 0.92% |
| 2025-02-18 | 1.94 | 1.90 | -0.04 | -2.06% | 1.89 | 1.94 | 825236 | 15825.26 | 0.93% |
上证大盘股票行情在线 K线走势图
