当前位置: 爱股网 > 股票行情 > 海程邦达(603836)股票行情

海程邦达(603836)股票行情

海程邦达(603836)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	12.65	12.94	0.29	2.29%	12.63	12.96	24766	3182.07	1.21%
2026-03-24	12.42	12.65	0.57	4.72%	12.20	12.70	38186	4760.27	1.86%
2026-03-23	13.11	12.08	-1.03	-7.86%	12.06	13.11	39907	4981.04	1.94%
2026-03-20	13.47	13.11	-0.30	-2.24%	13.04	13.56	23247	3079.27	1.13%
2026-03-19	13.74	13.41	-0.40	-2.90%	13.38	13.79	22934	3106.26	1.12%
2026-03-18	13.67	13.81	0.21	1.54%	13.54	13.84	23904	3271.87	1.16%
2026-03-17	13.96	13.60	-0.36	-2.58%	13.56	14.04	25834	3569.30	1.26%
2026-03-16	13.87	13.96	0.05	0.36%	13.83	14.09	21502	2996.47	1.05%
2026-03-13	13.77	13.91	0.03	0.22%	13.74	14.15	26766	3741.89	1.30%
2026-03-12	14.07	13.88	-0.16	-1.14%	13.79	14.08	30764	4276.22	1.50%
2026-03-11	14.50	14.04	-0.21	-1.47%	14.02	14.53	43895	6234.55	2.14%
2026-03-10	14.14	14.25	0.22	1.57%	14.09	14.28	29739	4219.34	1.45%
2026-03-09	14.54	14.03	-0.51	-3.51%	13.97	14.55	42021	5930.81	2.05%
2026-03-06	14.30	14.54	0.14	0.97%	14.28	14.56	29794	4300.47	1.45%
2026-03-05	14.50	14.40	0.15	1.05%	14.11	14.64	49700	7144.80	2.42%
2026-03-04	15.16	14.25	-1.20	-7.77%	14.14	15.20	100758	14723.48	4.91%
2026-03-03	14.83	15.45	0.81	5.53%	14.66	15.58	123133	18862.32	6.00%
2026-03-02	14.80	14.64	-0.16	-1.08%	14.34	14.88	34663	5066.63	1.69%
2026-02-27	14.70	14.80	0.00	0.00%	14.65	14.88	21394	3151.60	1.04%
2026-02-26	14.77	14.80	0.02	0.14%	14.74	14.94	25499	3777.44	1.24%
2026-02-25	14.89	14.78	-0.11	-0.74%	14.75	15.04	31909	4755.01	1.55%
2026-02-24	14.80	14.89	0.13	0.88%	14.66	14.94	23731	3525.93	1.16%
2026-02-13	14.85	14.76	-0.01	-0.07%	14.67	14.87	25442	3758.29	1.24%
2026-02-12	15.01	14.77	-0.23	-1.53%	14.72	15.01	27567	4092.64	1.34%
2026-02-11	14.82	15.00	0.18	1.21%	14.77	15.02	38508	5752.00	1.88%
2026-02-10	14.97	14.82	-0.15	-1.00%	14.76	15.00	27925	4151.26	1.36%
2026-02-09	14.67	14.97	0.33	2.25%	14.60	15.00	41385	6146.36	2.02%
2026-02-06	14.29	14.64	0.15	1.04%	14.28	14.76	33708	4908.39	1.64%
2026-02-05	14.33	14.49	0.17	1.19%	14.24	14.64	28781	4166.54	1.40%
2026-02-04	14.15	14.32	0.17	1.20%	14.11	14.41	21560	3084.23	1.05%
2026-02-03	14.15	14.15	0.09	0.64%	14.01	14.23	23329	3290.73	1.14%
2026-02-02	14.18	14.06	-0.16	-1.13%	14.04	14.45	31188	4451.82	1.52%
2026-01-30	13.90	14.22	0.26	1.86%	13.90	14.28	38992	5511.14	1.90%
2026-01-29	14.04	13.96	-0.08	-0.57%	13.84	14.18	33387	4685.95	1.63%
2026-01-28	14.40	14.04	-0.36	-2.50%	13.96	14.47	39494	5598.04	1.92%
2026-01-27	14.63	14.40	-0.23	-1.57%	14.25	14.74	37020	5334.71	1.80%
2026-01-26	14.61	14.63	0.02	0.14%	14.44	14.81	47142	6891.11	2.30%
2026-01-23	14.78	14.61	-0.17	-1.15%	14.51	14.80	40095	5864.31	1.95%
2026-01-22	14.90	14.78	0.00	0.00%	14.71	14.91	40160	5933.92	1.96%
2026-01-21	14.56	14.78	0.19	1.30%	14.42	14.85	35136	5168.43	1.71%
2026-01-20	14.43	14.59	0.17	1.18%	14.39	14.97	49220	7227.36	2.40%
2026-01-19	14.15	14.42	0.30	2.12%	14.06	14.53	44599	6409.32	2.17%
2026-01-16	14.20	14.12	-0.01	-0.07%	14.03	14.20	25040	3533.03	1.22%
2026-01-15	14.25	14.13	-0.14	-0.98%	14.00	14.28	37522	5291.33	1.83%
2026-01-14	13.89	14.27	0.40	2.88%	13.86	14.42	86264	12238.09	4.20%
2026-01-13	14.00	13.87	-0.09	-0.64%	13.85	14.11	40417	5644.49	1.97%
2026-01-12	13.78	13.96	0.21	1.53%	13.72	14.01	44084	6108.57	2.15%
2026-01-09	13.78	13.75	0.05	0.36%	13.60	13.83	38281	5250.11	1.87%
2026-01-08	13.60	13.70	0.05	0.37%	13.60	13.73	25627	3507.22	1.25%
2026-01-07	13.78	13.65	-0.19	-1.37%	13.58	13.83	40064	5479.66	1.95%
2026-01-06	13.84	13.84	0.00	0.00%	13.71	13.95	40042	5537.34	1.95%
2026-01-05	13.86	13.84	0.08	0.58%	13.69	13.90	48013	6618.82	2.34%
2025-12-31	13.47	13.76	0.27	2.00%	13.41	13.85	47341	6487.99	2.31%
2025-12-30	13.59	13.49	-0.14	-1.03%	13.29	13.62	39123	5266.88	1.91%
2025-12-29	13.80	13.63	-0.22	-1.59%	13.48	13.84	47432	6461.52	2.31%
2025-12-26	14.02	13.85	-0.20	-1.42%	13.83	14.34	46476	6519.00	2.26%
2025-12-25	14.00	14.05	0.03	0.21%	13.99	14.20	37151	5226.35	1.81%
2025-12-24	13.97	14.02	0.01	0.07%	13.73	14.15	41452	5800.29	2.02%
2025-12-23	14.58	14.01	-0.31	-2.16%	13.95	14.69	69828	9956.16	3.40%
2025-12-22	13.99	14.32	0.38	2.73%	13.93	14.63	71332	10206.25	3.48%
2025-12-19	13.85	13.94	0.20	1.46%	13.66	14.05	38479	5343.03	1.87%
2025-12-18	13.66	13.74	-0.12	-0.87%	13.51	13.93	46485	6409.87	2.26%
2025-12-17	13.70	13.86	0.28	2.06%	13.65	14.85	70421	9856.11	3.43%
2025-12-16	13.65	13.58	-0.12	-0.88%	13.43	13.75	27706	3750.66	1.35%
2025-12-15	13.49	13.70	0.08	0.59%	13.43	13.75	22064	3010.11	1.08%
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%

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

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24