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 |
|---|
| 2025-12-12 | 2.23 | 2.21 | 0.00 | 0.00% | 2.20 | 2.25 | 1477810 | 32808.15 | 1.67% |
| 2025-12-11 | 2.25 | 2.21 | -0.02 | -0.90% | 2.21 | 2.27 | 1480132 | 33076.71 | 1.68% |
| 2025-12-10 | 2.24 | 2.23 | -0.01 | -0.45% | 2.21 | 2.25 | 1432670 | 31964.31 | 1.62% |
| 2025-12-09 | 2.35 | 2.24 | -0.12 | -5.08% | 2.23 | 2.36 | 2639119 | 59893.04 | 2.99% |
| 2025-12-08 | 2.38 | 2.36 | 0.00 | 0.00% | 2.33 | 2.40 | 1882754 | 44446.45 | 2.13% |
| 2025-12-05 | 2.28 | 2.36 | 0.06 | 2.61% | 2.28 | 2.39 | 2427679 | 56953.73 | 2.75% |
| 2025-12-04 | 2.39 | 2.30 | -0.06 | -2.54% | 2.29 | 2.40 | 2430389 | 56558.34 | 2.75% |
| 2025-12-03 | 2.40 | 2.36 | -0.03 | -1.26% | 2.35 | 2.42 | 2141394 | 50829.70 | 2.42% |
| 2025-12-02 | 2.41 | 2.39 | -0.02 | -0.83% | 2.34 | 2.42 | 4318910 | 102546.35 | 4.89% |
| 2025-12-01 | 2.22 | 2.41 | 0.22 | 10.05% | 2.22 | 2.41 | 3474335 | 82525.06 | 3.93% |
| 2025-11-28 | 2.14 | 2.19 | 0.04 | 1.86% | 2.13 | 2.19 | 1439024 | 31223.12 | 1.63% |
| 2025-11-27 | 2.17 | 2.15 | 0.00 | 0.00% | 2.14 | 2.17 | 1270854 | 27374.82 | 1.44% |
| 2025-11-26 | 2.15 | 2.15 | -0.01 | -0.46% | 2.13 | 2.20 | 1618151 | 35033.68 | 1.83% |
| 2025-11-25 | 2.13 | 2.16 | 0.05 | 2.37% | 2.09 | 2.17 | 1683972 | 35923.28 | 1.91% |
| 2025-11-24 | 2.14 | 2.11 | -0.02 | -0.94% | 2.08 | 2.16 | 2142245 | 45134.49 | 2.43% |
| 2025-11-21 | 2.27 | 2.13 | -0.18 | -7.79% | 2.12 | 2.29 | 3585882 | 78389.17 | 4.06% |
| 2025-11-20 | 2.33 | 2.31 | -0.02 | -0.86% | 2.30 | 2.39 | 2509482 | 58697.29 | 2.84% |
| 2025-11-19 | 2.33 | 2.33 | -0.02 | -0.85% | 2.30 | 2.45 | 2651159 | 62446.22 | 3.00% |
| 2025-11-18 | 2.43 | 2.35 | -0.09 | -3.69% | 2.32 | 2.47 | 3148911 | 74662.67 | 3.57% |
| 2025-11-17 | 2.46 | 2.44 | 0.02 | 0.83% | 2.42 | 2.54 | 3695555 | 90907.59 | 4.18% |
| 2025-11-14 | 2.38 | 2.42 | 0.01 | 0.41% | 2.34 | 2.49 | 4548258 | 109970.57 | 5.15% |
| 2025-11-13 | 2.25 | 2.41 | 0.16 | 7.11% | 2.24 | 2.48 | 7137683 | 171184.75 | 8.08% |
| 2025-11-12 | 2.30 | 2.25 | -0.05 | -2.17% | 2.23 | 2.30 | 2002064 | 45144.26 | 2.27% |
| 2025-11-11 | 2.29 | 2.30 | 0.01 | 0.44% | 2.28 | 2.35 | 1911452 | 44088.48 | 2.16% |
| 2025-11-10 | 2.33 | 2.29 | -0.01 | -0.43% | 2.28 | 2.36 | 2238576 | 51692.15 | 2.53% |
| 2025-11-07 | 2.24 | 2.30 | 0.05 | 2.22% | 2.23 | 2.32 | 2975181 | 68268.88 | 3.37% |
| 2025-11-06 | 2.18 | 2.25 | 0.06 | 2.74% | 2.18 | 2.27 | 2241967 | 50033.48 | 2.54% |
| 2025-11-05 | 2.15 | 2.19 | 0.02 | 0.92% | 2.13 | 2.21 | 1740442 | 37961.71 | 1.97% |
| 2025-11-04 | 2.18 | 2.17 | -0.02 | -0.91% | 2.14 | 2.21 | 1460966 | 31644.03 | 1.65% |
| 2025-11-03 | 2.18 | 2.19 | 0.01 | 0.46% | 2.15 | 2.20 | 1492262 | 32456.03 | 1.69% |
| 2025-10-31 | 2.17 | 2.18 | 0.00 | 0.00% | 2.16 | 2.21 | 1542476 | 33646.67 | 1.75% |
| 2025-10-30 | 2.20 | 2.18 | -0.01 | -0.46% | 2.15 | 2.21 | 1800074 | 39126.94 | 2.04% |
| 2025-10-29 | 2.13 | 2.19 | 0.06 | 2.82% | 2.12 | 2.20 | 2119104 | 45990.29 | 2.40% |
| 2025-10-28 | 2.10 | 2.13 | 0.03 | 1.43% | 2.10 | 2.15 | 1716274 | 36391.62 | 1.94% |
| 2025-10-27 | 2.10 | 2.10 | 0.00 | 0.00% | 2.10 | 2.13 | 1277165 | 27011.84 | 1.45% |
| 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% |
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
