和邦生物(603077)股票行情 和邦生物股票行情 603077股票行情_爱股网
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 |
|---|
| 2025-10-24 | 2.13 | 2.10 | -0.02 | -0.94% | 2.08 | 2.15 | 1229353 | 25874.71 | 1.39% |
| 2025-10-23 | 2.13 | 2.12 | -0.01 | -0.47% | 2.07 | 2.13 | 1606008 | 33680.11 | 1.82% |
| 2025-10-22 | 2.14 | 2.13 | -0.03 | -1.39% | 2.12 | 2.15 | 1275239 | 27173.15 | 1.44% |
| 2025-10-21 | 2.13 | 2.16 | 0.04 | 1.89% | 2.12 | 2.18 | 1634591 | 35185.02 | 1.85% |
| 2025-10-20 | 2.15 | 2.12 | -0.04 | -1.85% | 2.10 | 2.17 | 1989046 | 42322.11 | 2.25% |
| 2025-10-17 | 2.19 | 2.16 | -0.03 | -1.37% | 2.15 | 2.26 | 2196036 | 48161.63 | 2.49% |
| 2025-10-16 | 2.26 | 2.19 | -0.08 | -3.52% | 2.18 | 2.27 | 2781897 | 61453.39 | 3.15% |
| 2025-10-15 | 2.25 | 2.27 | 0.02 | 0.89% | 2.25 | 2.34 | 3066262 | 70118.60 | 3.47% |
| 2025-10-14 | 2.31 | 2.25 | 0.01 | 0.45% | 2.23 | 2.43 | 5282667 | 122768.14 | 5.98% |
| 2025-10-13 | 2.16 | 2.24 | -0.01 | -0.44% | 2.15 | 2.25 | 3509098 | 77253.50 | 3.97% |
| 2025-10-10 | 2.32 | 2.25 | -0.04 | -1.75% | 2.23 | 2.35 | 5975582 | 135966.69 | 6.77% |
| 2025-10-09 | 2.10 | 2.29 | 0.21 | 10.10% | 2.08 | 2.29 | 7726407 | 173094.48 | 8.75% |
| 2025-09-30 | 1.95 | 2.08 | 0.13 | 6.67% | 1.94 | 2.15 | 5204638 | 109024.95 | 5.89% |
| 2025-09-29 | 1.91 | 1.95 | 0.04 | 2.09% | 1.89 | 1.95 | 1057250 | 20338.22 | 1.20% |
| 2025-09-26 | 1.90 | 1.91 | 0.00 | 0.00% | 1.89 | 1.93 | 836614 | 15993.94 | 0.95% |
| 2025-09-25 | 1.91 | 1.91 | 0.00 | 0.00% | 1.90 | 1.93 | 784135 | 14958.69 | 0.89% |
| 2025-09-24 | 1.90 | 1.91 | 0.00 | 0.00% | 1.89 | 1.93 | 773763 | 14789.05 | 0.88% |
| 2025-09-23 | 1.95 | 1.91 | -0.04 | -2.05% | 1.88 | 1.96 | 1550673 | 29522.27 | 1.76% |
| 2025-09-22 | 1.99 | 1.95 | -0.04 | -2.01% | 1.93 | 1.99 | 1298756 | 25409.02 | 1.47% |
| 2025-09-19 | 2.04 | 1.99 | -0.07 | -3.40% | 1.97 | 2.06 | 2150720 | 43089.01 | 2.44% |
| 2025-09-18 | 2.04 | 2.06 | 0.02 | 0.98% | 2.02 | 2.14 | 3071890 | 63977.41 | 3.48% |
| 2025-09-17 | 2.06 | 2.04 | -0.03 | -1.45% | 2.02 | 2.06 | 1529751 | 31115.94 | 1.73% |
| 2025-09-16 | 2.03 | 2.07 | 0.06 | 2.99% | 2.02 | 2.09 | 2354651 | 48422.61 | 2.67% |
| 2025-09-15 | 1.98 | 2.01 | 0.03 | 1.52% | 1.97 | 2.04 | 1738398 | 34845.02 | 1.97% |
| 2025-09-12 | 1.93 | 1.98 | 0.03 | 1.54% | 1.93 | 1.99 | 2062574 | 40556.54 | 2.34% |
| 2025-09-11 | 1.93 | 1.95 | 0.01 | 0.52% | 1.92 | 1.96 | 1029699 | 19966.85 | 1.17% |
| 2025-09-10 | 1.95 | 1.94 | -0.01 | -0.51% | 1.92 | 1.96 | 835136 | 16187.51 | 0.95% |
| 2025-09-09 | 1.95 | 1.95 | 0.00 | 0.00% | 1.94 | 1.97 | 996184 | 19477.08 | 1.13% |
| 2025-09-08 | 1.93 | 1.95 | 0.02 | 1.04% | 1.92 | 1.96 | 1111140 | 21664.89 | 1.26% |
| 2025-09-05 | 1.90 | 1.93 | 0.03 | 1.58% | 1.89 | 1.94 | 1096927 | 21094.16 | 1.24% |
| 2025-09-04 | 1.90 | 1.90 | 0.00 | 0.00% | 1.88 | 1.93 | 1094322 | 20874.10 | 1.24% |
| 2025-09-03 | 1.94 | 1.90 | -0.04 | -2.06% | 1.89 | 1.95 | 997628 | 19083.64 | 1.13% |
| 2025-09-02 | 1.94 | 1.94 | 0.01 | 0.52% | 1.92 | 1.97 | 1340244 | 25976.92 | 1.52% |
| 2025-09-01 | 1.91 | 1.93 | 0.02 | 1.05% | 1.89 | 1.95 | 1258446 | 24239.47 | 1.42% |
| 2025-08-29 | 1.93 | 1.91 | -0.03 | -1.55% | 1.90 | 1.95 | 1045187 | 20119.26 | 1.18% |
| 2025-08-28 | 1.92 | 1.94 | 0.02 | 1.04% | 1.88 | 1.95 | 1210309 | 23224.58 | 1.37% |
| 2025-08-27 | 1.99 | 1.92 | -0.06 | -3.03% | 1.92 | 1.99 | 1561114 | 30535.09 | 1.77% |
| 2025-08-26 | 1.96 | 1.98 | 0.02 | 1.02% | 1.94 | 1.99 | 1412926 | 27879.59 | 1.60% |
| 2025-08-25 | 1.91 | 1.96 | 0.05 | 2.62% | 1.91 | 1.99 | 1950577 | 38093.98 | 2.21% |
| 2025-08-22 | 1.91 | 1.91 | -0.01 | -0.52% | 1.89 | 1.92 | 1227773 | 23351.04 | 1.39% |
| 2025-08-21 | 1.90 | 1.92 | 0.01 | 0.52% | 1.89 | 1.92 | 1215877 | 23191.57 | 1.38% |
| 2025-08-20 | 1.90 | 1.91 | 0.01 | 0.53% | 1.88 | 1.92 | 1228077 | 23317.85 | 1.39% |
| 2025-08-19 | 1.89 | 1.90 | 0.01 | 0.53% | 1.89 | 1.91 | 851145 | 16181.30 | 0.96% |
| 2025-08-18 | 1.88 | 1.89 | 0.02 | 1.07% | 1.87 | 1.91 | 1221630 | 23152.75 | 1.38% |
| 2025-08-15 | 1.85 | 1.87 | 0.02 | 1.08% | 1.85 | 1.88 | 730569 | 13647.60 | 0.83% |
| 2025-08-14 | 1.88 | 1.85 | -0.03 | -1.60% | 1.84 | 1.89 | 929803 | 17305.38 | 1.05% |
| 2025-08-13 | 1.90 | 1.88 | -0.01 | -0.53% | 1.88 | 1.90 | 497434 | 9380.57 | 0.56% |
| 2025-08-12 | 1.90 | 1.89 | -0.01 | -0.53% | 1.88 | 1.91 | 658972 | 12468.71 | 0.75% |
| 2025-08-11 | 1.89 | 1.90 | 0.02 | 1.06% | 1.87 | 1.91 | 852083 | 16162.40 | 0.96% |
| 2025-08-08 | 1.88 | 1.88 | 0.00 | 0.00% | 1.87 | 1.89 | 479911 | 9020.25 | 0.54% |
| 2025-08-07 | 1.89 | 1.88 | -0.01 | -0.53% | 1.86 | 1.89 | 630467 | 11843.32 | 0.71% |
| 2025-08-06 | 1.88 | 1.89 | 0.01 | 0.53% | 1.86 | 1.90 | 787558 | 14788.20 | 0.89% |
| 2025-08-05 | 1.87 | 1.88 | 0.02 | 1.08% | 1.86 | 1.89 | 629822 | 11823.07 | 0.71% |
| 2025-08-04 | 1.86 | 1.86 | -0.01 | -0.53% | 1.85 | 1.87 | 644170 | 11972.61 | 0.73% |
| 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% |
上证大盘股票行情在线 K线走势图
和邦生物(603077)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
