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 |
|---|
| 2025-08-01 | 1.86 | 1.87 | 0.00 | 0.00% | 1.86 | 1.89 | 682016 | 12782.91 | 0.77% |
| 2025-07-31 | 1.93 | 1.87 | -0.07 | -3.61% | 1.86 | 1.93 | 1627120 | 30733.46 | 1.84% |
| 2025-07-30 | 1.95 | 1.94 | -0.01 | -0.51% | 1.93 | 1.99 | 1404692 | 27467.18 | 1.59% |
| 2025-07-29 | 1.96 | 1.95 | -0.01 | -0.51% | 1.90 | 1.97 | 1463766 | 28258.41 | 1.66% |
| 2025-07-28 | 1.97 | 1.96 | -0.03 | -1.51% | 1.93 | 1.99 | 1449064 | 28431.18 | 1.64% |
| 2025-07-25 | 1.98 | 1.99 | 0.01 | 0.51% | 1.96 | 2.03 | 2620523 | 52445.61 | 2.97% |
| 2025-07-24 | 1.88 | 1.98 | 0.09 | 4.76% | 1.86 | 1.99 | 2584543 | 49871.28 | 2.93% |
| 2025-07-23 | 1.91 | 1.89 | -0.01 | -0.53% | 1.87 | 1.95 | 2454393 | 47056.45 | 2.78% |
| 2025-07-22 | 1.89 | 1.90 | 0.02 | 1.06% | 1.84 | 1.90 | 1966469 | 36889.10 | 2.23% |
| 2025-07-21 | 1.80 | 1.88 | 0.09 | 5.03% | 1.79 | 1.89 | 2260567 | 41933.48 | 2.56% |
| 2025-07-18 | 1.77 | 1.79 | 0.01 | 0.56% | 1.77 | 1.80 | 728572 | 13023.02 | 0.82% |
| 2025-07-17 | 1.76 | 1.78 | 0.02 | 1.14% | 1.76 | 1.78 | 518334 | 9185.77 | 0.59% |
| 2025-07-16 | 1.77 | 1.76 | -0.01 | -0.56% | 1.76 | 1.78 | 703271 | 12414.42 | 0.80% |
| 2025-07-15 | 1.81 | 1.77 | -0.04 | -2.21% | 1.76 | 1.81 | 1095327 | 19465.56 | 1.24% |
| 2025-07-14 | 1.82 | 1.81 | -0.01 | -0.55% | 1.80 | 1.84 | 914237 | 16609.98 | 1.04% |
| 2025-07-11 | 1.82 | 1.82 | 0.00 | 0.00% | 1.80 | 1.83 | 944880 | 17176.54 | 1.07% |
| 2025-07-10 | 1.80 | 1.82 | 0.02 | 1.11% | 1.79 | 1.83 | 1034145 | 18764.66 | 1.17% |
| 2025-07-09 | 1.81 | 1.80 | -0.01 | -0.55% | 1.79 | 1.82 | 871449 | 15703.47 | 0.99% |
| 2025-07-08 | 1.77 | 1.81 | 0.04 | 2.26% | 1.76 | 1.81 | 1241850 | 22280.21 | 1.41% |
| 2025-07-07 | 1.76 | 1.77 | 0.00 | 0.00% | 1.76 | 1.78 | 460172 | 8147.58 | 0.52% |
| 2025-07-04 | 1.78 | 1.77 | -0.01 | -0.56% | 1.76 | 1.79 | 690664 | 12251.89 | 0.78% |
| 2025-07-03 | 1.77 | 1.78 | 0.00 | 0.00% | 1.76 | 1.79 | 683016 | 12119.22 | 0.77% |
| 2025-07-02 | 1.75 | 1.78 | 0.03 | 1.71% | 1.74 | 1.78 | 821036 | 14480.42 | 0.93% |
| 2025-07-01 | 1.75 | 1.75 | 0.00 | 0.00% | 1.74 | 1.76 | 483269 | 8448.53 | 0.55% |
| 2025-06-30 | 1.75 | 1.75 | 0.00 | 0.00% | 1.74 | 1.76 | 523566 | 9156.18 | 0.59% |
| 2025-06-27 | 1.74 | 1.75 | 0.01 | 0.57% | 1.74 | 1.77 | 654488 | 11490.07 | 0.74% |
| 2025-06-26 | 1.76 | 1.74 | -0.02 | -1.14% | 1.74 | 1.76 | 511386 | 8946.21 | 0.58% |
| 2025-06-25 | 1.75 | 1.76 | 0.01 | 0.57% | 1.73 | 1.76 | 673507 | 11759.97 | 0.76% |
| 2025-06-24 | 1.74 | 1.75 | 0.02 | 1.16% | 1.73 | 1.75 | 397888 | 6937.38 | 0.45% |
| 2025-06-23 | 1.72 | 1.73 | 0.00 | 0.00% | 1.71 | 1.74 | 381257 | 6587.34 | 0.43% |
| 2025-06-20 | 1.72 | 1.73 | 0.01 | 0.58% | 1.71 | 1.74 | 498735 | 8623.78 | 0.56% |
| 2025-06-19 | 1.75 | 1.72 | -0.04 | -2.27% | 1.71 | 1.76 | 817892 | 14150.99 | 0.93% |
| 2025-06-18 | 1.78 | 1.76 | -0.03 | -1.68% | 1.75 | 1.79 | 666485 | 11754.26 | 0.75% |
| 2025-06-17 | 1.76 | 1.79 | 0.02 | 1.13% | 1.76 | 1.79 | 771245 | 13720.77 | 0.87% |
| 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% |
上证大盘股票行情在线 K线走势图
