海程邦达(603836)股票行情
海程邦达(603836)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 |
|---|
| 2025-12-12 | 13.88 | 13.62 | -0.25 | -1.80% | 13.50 | 13.98 | 43645 | 5983.63 | 2.13% |
| 2025-12-11 | 14.62 | 13.87 | -0.59 | -4.08% | 13.84 | 14.62 | 59481 | 8350.04 | 2.90% |
| 2025-12-10 | 14.71 | 14.46 | -0.30 | -2.03% | 14.46 | 14.80 | 59692 | 8707.22 | 2.91% |
| 2025-12-09 | 14.87 | 14.76 | -0.19 | -1.27% | 14.71 | 15.19 | 93529 | 13938.06 | 4.56% |
| 2025-12-08 | 14.50 | 14.95 | 0.36 | 2.47% | 14.50 | 16.05 | 175108 | 26644.86 | 8.53% |
| 2025-12-05 | 14.98 | 14.59 | -0.41 | -2.73% | 14.48 | 16.25 | 122432 | 18369.35 | 5.97% |
| 2025-12-04 | 15.17 | 15.00 | -0.39 | -2.53% | 14.31 | 15.23 | 98638 | 14479.07 | 4.81% |
| 2025-12-03 | 14.62 | 15.39 | 0.83 | 5.70% | 14.46 | 15.43 | 67893 | 10141.05 | 3.31% |
| 2025-12-02 | 14.59 | 14.56 | 0.04 | 0.28% | 14.32 | 14.62 | 22957 | 3333.46 | 1.12% |
| 2025-12-01 | 14.74 | 14.52 | -0.23 | -1.56% | 14.41 | 14.74 | 28053 | 4082.08 | 1.37% |
| 2025-11-28 | 14.50 | 14.75 | 0.35 | 2.43% | 14.32 | 14.79 | 26780 | 3908.93 | 1.30% |
| 2025-11-27 | 14.53 | 14.40 | -0.14 | -0.96% | 14.26 | 14.55 | 24817 | 3580.44 | 1.21% |
| 2025-11-26 | 14.72 | 14.54 | -0.16 | -1.09% | 14.43 | 14.84 | 26554 | 3877.78 | 1.29% |
| 2025-11-25 | 14.68 | 14.70 | 0.07 | 0.48% | 14.53 | 14.84 | 25655 | 3779.05 | 1.25% |
| 2025-11-24 | 14.80 | 14.63 | 0.00 | 0.00% | 14.52 | 15.02 | 36975 | 5434.42 | 1.80% |
| 2025-11-21 | 15.57 | 14.63 | -0.96 | -6.16% | 14.57 | 15.71 | 46723 | 6992.67 | 2.28% |
| 2025-11-20 | 15.78 | 15.59 | -0.10 | -0.64% | 15.49 | 15.88 | 23836 | 3724.27 | 1.16% |
| 2025-11-19 | 15.88 | 15.69 | -0.16 | -1.01% | 15.51 | 15.96 | 30882 | 4863.21 | 1.50% |
| 2025-11-18 | 16.25 | 15.85 | -0.37 | -2.28% | 15.78 | 16.32 | 37761 | 6017.38 | 1.84% |
| 2025-11-17 | 16.07 | 16.22 | 0.15 | 0.93% | 16.02 | 16.59 | 35564 | 5790.93 | 1.73% |
| 2025-11-14 | 16.20 | 16.07 | -0.23 | -1.41% | 15.83 | 16.26 | 43204 | 6943.11 | 2.11% |
| 2025-11-13 | 16.32 | 16.30 | 0.01 | 0.06% | 16.08 | 16.34 | 25970 | 4219.89 | 1.27% |
| 2025-11-12 | 16.21 | 16.29 | 0.02 | 0.12% | 16.13 | 16.60 | 46682 | 7613.47 | 2.27% |
| 2025-11-11 | 16.00 | 16.27 | 0.27 | 1.69% | 15.91 | 16.47 | 51361 | 8366.59 | 2.50% |
| 2025-11-10 | 15.75 | 16.00 | 0.31 | 1.98% | 15.57 | 16.40 | 64441 | 10296.98 | 3.14% |
| 2025-11-07 | 15.25 | 15.69 | 0.39 | 2.55% | 15.25 | 15.87 | 61390 | 9603.50 | 2.99% |
| 2025-11-06 | 15.26 | 15.30 | 0.04 | 0.26% | 15.10 | 15.34 | 31004 | 4727.36 | 1.51% |
| 2025-11-05 | 15.13 | 15.26 | -0.05 | -0.33% | 15.13 | 15.36 | 30988 | 4729.60 | 1.51% |
| 2025-11-04 | 15.21 | 15.31 | 0.25 | 1.66% | 15.02 | 15.50 | 66632 | 10140.08 | 3.25% |
| 2025-11-03 | 14.55 | 15.06 | 0.58 | 4.01% | 14.41 | 15.10 | 54712 | 8118.88 | 2.67% |
| 2025-10-31 | 14.62 | 14.48 | -0.15 | -1.03% | 14.30 | 14.69 | 36125 | 5251.12 | 1.76% |
| 2025-10-30 | 14.29 | 14.63 | 0.33 | 2.31% | 14.26 | 14.75 | 56007 | 8164.13 | 2.73% |
| 2025-10-29 | 14.50 | 14.30 | -0.27 | -1.85% | 14.17 | 14.58 | 47568 | 6803.48 | 2.32% |
| 2025-10-28 | 14.91 | 14.57 | -0.33 | -2.21% | 14.46 | 15.07 | 75228 | 11078.08 | 3.67% |
| 2025-10-27 | 14.90 | 14.90 | -0.05 | -0.33% | 14.79 | 15.24 | 55879 | 8376.31 | 2.72% |
| 2025-10-24 | 14.79 | 14.95 | 0.25 | 1.70% | 14.61 | 14.99 | 37488 | 5577.65 | 1.83% |
| 2025-10-23 | 14.82 | 14.70 | -0.12 | -0.81% | 14.48 | 14.98 | 46313 | 6802.63 | 2.26% |
| 2025-10-22 | 14.48 | 14.82 | 0.28 | 1.93% | 14.47 | 15.10 | 54933 | 8128.00 | 2.68% |
| 2025-10-21 | 14.25 | 14.54 | 0.29 | 2.04% | 14.18 | 14.72 | 56324 | 8153.09 | 2.74% |
| 2025-10-20 | 14.21 | 14.25 | 0.11 | 0.78% | 14.08 | 14.25 | 30508 | 4326.12 | 1.49% |
| 2025-10-17 | 14.13 | 14.14 | 0.01 | 0.07% | 14.05 | 14.24 | 35221 | 4982.95 | 1.72% |
| 2025-10-16 | 13.90 | 14.13 | 0.20 | 1.44% | 13.90 | 14.30 | 39432 | 5571.67 | 1.92% |
| 2025-10-15 | 13.85 | 13.93 | 0.03 | 0.22% | 13.83 | 14.03 | 20196 | 2811.94 | 0.98% |
| 2025-10-14 | 13.98 | 13.90 | -0.13 | -0.93% | 13.84 | 14.10 | 35752 | 4985.39 | 1.74% |
| 2025-10-13 | 13.40 | 14.03 | 0.41 | 3.01% | 13.29 | 14.48 | 46658 | 6455.94 | 2.27% |
| 2025-10-10 | 13.45 | 13.62 | 0.13 | 0.96% | 13.40 | 13.65 | 14681 | 1992.47 | 0.72% |
| 2025-10-09 | 13.55 | 13.49 | -0.03 | -0.22% | 13.34 | 13.60 | 16138 | 2168.57 | 0.79% |
| 2025-09-30 | 13.61 | 13.52 | -0.12 | -0.88% | 13.51 | 13.69 | 15577 | 2112.87 | 0.76% |
| 2025-09-29 | 13.55 | 13.64 | 0.05 | 0.37% | 13.38 | 13.69 | 20078 | 2723.08 | 0.98% |
| 2025-09-26 | 13.56 | 13.59 | -0.06 | -0.44% | 13.51 | 13.72 | 17710 | 2411.34 | 0.86% |
| 2025-09-25 | 13.87 | 13.65 | -0.19 | -1.37% | 13.63 | 13.92 | 23676 | 3253.18 | 1.15% |
| 2025-09-24 | 13.73 | 13.84 | 0.06 | 0.44% | 13.61 | 13.94 | 19880 | 2749.25 | 0.97% |
| 2025-09-23 | 14.00 | 13.78 | -0.18 | -1.29% | 13.48 | 14.00 | 31122 | 4257.73 | 1.52% |
| 2025-09-22 | 14.10 | 13.96 | -0.11 | -0.78% | 13.92 | 14.15 | 23189 | 3245.05 | 1.13% |
| 2025-09-19 | 13.80 | 14.07 | 0.13 | 0.93% | 13.80 | 14.12 | 26300 | 3685.22 | 1.28% |
| 2025-09-18 | 14.15 | 13.94 | -0.24 | -1.69% | 13.80 | 14.32 | 36734 | 5165.72 | 1.79% |
| 2025-09-17 | 14.21 | 14.18 | -0.10 | -0.70% | 14.13 | 14.31 | 24433 | 3472.99 | 1.19% |
| 2025-09-16 | 14.09 | 14.28 | 0.28 | 2.00% | 14.02 | 14.28 | 42103 | 5977.24 | 2.05% |
| 2025-09-15 | 13.99 | 14.00 | 0.01 | 0.07% | 13.89 | 14.06 | 20785 | 2904.06 | 1.01% |
| 2025-09-12 | 14.19 | 13.99 | -0.17 | -1.20% | 13.98 | 14.19 | 25453 | 3580.20 | 1.24% |
| 2025-09-11 | 14.27 | 14.16 | -0.09 | -0.63% | 14.06 | 14.27 | 26504 | 3746.11 | 1.29% |
| 2025-09-10 | 14.06 | 14.25 | 0.25 | 1.79% | 14.00 | 14.26 | 35013 | 4958.55 | 1.71% |
| 2025-09-09 | 14.10 | 14.00 | -0.10 | -0.71% | 13.96 | 14.16 | 24353 | 3418.59 | 1.19% |
| 2025-09-08 | 13.90 | 14.10 | 0.23 | 1.66% | 13.88 | 14.10 | 32688 | 4589.66 | 1.59% |
| 2025-09-05 | 13.85 | 13.87 | 0.05 | 0.36% | 13.64 | 13.87 | 22253 | 3067.11 | 1.08% |
| 2025-09-04 | 13.65 | 13.82 | 0.21 | 1.54% | 13.58 | 13.89 | 28056 | 3864.92 | 1.37% |
| 2025-09-03 | 13.89 | 13.61 | -0.30 | -2.16% | 13.58 | 13.95 | 23512 | 3235.67 | 1.15% |
| 2025-09-02 | 13.94 | 13.91 | -0.03 | -0.22% | 13.76 | 13.97 | 32599 | 4516.32 | 1.59% |
| 2025-09-01 | 13.96 | 13.94 | -0.01 | -0.07% | 13.81 | 14.04 | 41189 | 5736.42 | 2.01% |
| 2025-08-29 | 13.56 | 13.95 | 0.40 | 2.95% | 13.42 | 14.18 | 76474 | 10568.80 | 3.73% |
| 2025-08-28 | 13.61 | 13.55 | -0.13 | -0.95% | 13.08 | 13.84 | 50706 | 6816.97 | 2.47% |
| 2025-08-27 | 14.10 | 13.68 | -0.42 | -2.98% | 13.64 | 14.13 | 40652 | 5653.54 | 1.98% |
| 2025-08-26 | 13.95 | 14.10 | 0.11 | 0.79% | 13.89 | 14.14 | 36428 | 5123.74 | 1.77% |
| 2025-08-25 | 14.02 | 13.99 | 0.00 | 0.00% | 13.93 | 14.09 | 31979 | 4480.37 | 1.56% |
| 2025-08-22 | 14.08 | 13.99 | -0.09 | -0.64% | 13.86 | 14.10 | 29683 | 4139.97 | 1.45% |
| 2025-08-21 | 14.07 | 14.08 | 0.08 | 0.57% | 13.97 | 14.14 | 28469 | 4008.06 | 1.39% |
| 2025-08-20 | 13.87 | 14.00 | 0.11 | 0.79% | 13.84 | 14.03 | 24267 | 3389.43 | 1.18% |
| 2025-08-19 | 13.77 | 13.89 | 0.08 | 0.58% | 13.75 | 13.97 | 24261 | 3364.68 | 1.18% |
| 2025-08-18 | 13.84 | 13.81 | 0.05 | 0.36% | 13.77 | 13.88 | 22815 | 3154.39 | 1.11% |
| 2025-08-15 | 13.65 | 13.76 | 0.06 | 0.44% | 13.65 | 13.84 | 22787 | 3138.44 | 1.11% |
上证大盘股票行情在线 K线走势图
海程邦达(603836)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
