海程邦达(603836)股票行情 海程邦达股票行情 603836股票行情_爱股网
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 |
|---|
| 2025-10-27 | 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% |
| 2025-08-14 | 13.99 | 13.70 | -0.30 | -2.14% | 13.70 | 14.02 | 26956 | 3726.68 | 1.31% |
| 2025-08-13 | 14.10 | 14.00 | -0.20 | -1.41% | 13.95 | 14.16 | 32992 | 4626.58 | 1.61% |
| 2025-08-12 | 14.14 | 14.20 | 0.05 | 0.35% | 14.13 | 14.32 | 32727 | 4651.20 | 1.59% |
| 2025-08-11 | 14.08 | 14.15 | 0.06 | 0.43% | 14.01 | 14.20 | 26234 | 3705.68 | 1.28% |
| 2025-08-08 | 14.10 | 14.09 | -0.01 | -0.07% | 13.96 | 14.36 | 36494 | 5141.12 | 1.78% |
| 2025-08-07 | 13.98 | 14.10 | 0.12 | 0.86% | 13.92 | 14.15 | 36843 | 5178.78 | 1.80% |
| 2025-08-06 | 13.95 | 13.98 | 0.02 | 0.14% | 13.90 | 14.06 | 31118 | 4351.94 | 1.52% |
| 2025-08-05 | 13.83 | 13.96 | 0.18 | 1.31% | 13.82 | 13.97 | 32058 | 4463.03 | 1.56% |
| 2025-08-04 | 13.65 | 13.78 | 0.07 | 0.51% | 13.58 | 13.84 | 20048 | 2758.77 | 0.98% |
| 2025-08-01 | 13.53 | 13.71 | 0.20 | 1.48% | 13.53 | 13.85 | 30737 | 4218.27 | 1.50% |
| 2025-07-31 | 13.78 | 13.51 | -0.31 | -2.24% | 13.48 | 13.80 | 31559 | 4303.11 | 1.54% |
| 2025-07-30 | 13.80 | 13.82 | 0.01 | 0.07% | 13.71 | 13.96 | 31576 | 4366.61 | 1.54% |
| 2025-07-29 | 13.84 | 13.81 | -0.06 | -0.43% | 13.62 | 13.88 | 29698 | 4075.37 | 1.45% |
| 2025-07-28 | 13.94 | 13.87 | -0.11 | -0.79% | 13.82 | 14.09 | 30637 | 4253.33 | 1.49% |
| 2025-07-25 | 13.87 | 13.98 | -0.12 | -0.85% | 13.87 | 14.20 | 55446 | 7748.10 | 2.70% |
| 2025-07-24 | 13.70 | 14.10 | 0.42 | 3.07% | 13.70 | 14.20 | 83107 | 11663.63 | 4.05% |
| 2025-07-23 | 13.80 | 13.68 | -0.09 | -0.65% | 13.65 | 13.85 | 30976 | 4264.24 | 1.51% |
| 2025-07-22 | 13.82 | 13.77 | -0.03 | -0.22% | 13.63 | 13.85 | 25107 | 3446.13 | 1.22% |
| 2025-07-21 | 13.68 | 13.80 | 0.13 | 0.95% | 13.67 | 13.80 | 28656 | 3941.81 | 1.40% |
| 2025-07-18 | 13.66 | 13.67 | 0.03 | 0.22% | 13.59 | 13.70 | 20182 | 2751.87 | 0.98% |
| 2025-07-17 | 13.60 | 13.64 | -0.01 | -0.07% | 13.57 | 13.69 | 25074 | 3416.78 | 1.22% |
| 2025-07-16 | 13.55 | 13.65 | 0.16 | 1.19% | 13.54 | 13.67 | 33936 | 4621.96 | 1.65% |
| 2025-07-15 | 13.75 | 13.49 | -0.25 | -1.82% | 13.36 | 13.75 | 54736 | 7388.50 | 2.67% |
| 2025-07-14 | 13.72 | 13.74 | 0.01 | 0.07% | 13.65 | 13.80 | 37440 | 5140.74 | 1.82% |
| 2025-07-11 | 13.71 | 13.73 | -0.04 | -0.29% | 13.57 | 13.81 | 61153 | 8361.32 | 2.98% |
| 2025-07-10 | 14.00 | 13.77 | -0.58 | -4.04% | 13.69 | 14.15 | 115802 | 15974.93 | 5.64% |
| 2025-07-09 | 15.40 | 14.35 | -1.20 | -7.72% | 14.15 | 15.75 | 222529 | 32255.15 | 10.84% |
| 2025-07-08 | 14.79 | 15.55 | 0.76 | 5.14% | 14.55 | 15.57 | 101311 | 15379.80 | 4.94% |
| 2025-07-07 | 14.11 | 14.79 | 0.73 | 5.19% | 14.08 | 14.83 | 91208 | 13262.80 | 4.44% |
| 2025-07-04 | 13.88 | 14.06 | 0.13 | 0.93% | 13.87 | 14.30 | 86240 | 12149.85 | 4.20% |
| 2025-07-03 | 13.60 | 13.93 | 0.32 | 2.35% | 13.53 | 14.00 | 56684 | 7819.05 | 2.76% |
| 2025-07-02 | 13.50 | 13.61 | 0.20 | 1.49% | 13.49 | 13.80 | 46945 | 6400.10 | 2.29% |
| 2025-07-01 | 13.57 | 13.41 | -0.17 | -1.25% | 13.33 | 13.62 | 29487 | 3964.66 | 1.44% |
| 2025-06-30 | 13.66 | 13.58 | -0.03 | -0.22% | 13.50 | 13.66 | 22565 | 3060.81 | 1.10% |
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
