| 股票名称 | 代码 603836 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 海程邦达 | 2024-04-30 二 | 12.70 | 12.65 | 12.72 | 12.93 | 12.49 | 0.55% | 5.63% | 48279 | 6152万 | 10.9 | 26.11 | 17.02 | 2 | 海程邦达 | 2024-04-29 一 | 12.12 | 12.36 | 12.65 | 12.67 | 12.00 | 2.35% | 6.39% | 54798 | 6824万 | 10.84 | 25.96 | 16.92 | 3 | 海程邦达 | 2024-04-26 五 | 12.47 | 12.64 | 12.36 | 12.65 | 12.28 | -2.22% | 6.20% | 53183 | 6608万 | 10.6 | 25.37 | 16.62 | 4 | 海程邦达 | 2024-04-25 四 | 12.20 | 12.36 | 12.64 | 12.69 | 12.10 | 2.27% | 7.92% | 67921 | 8436万 | 10.84 | 25.94 | 17 | 5 | 海程邦达 | 2024-04-24 三 | 12.44 | 12.44 | 12.36 | 12.80 | 11.95 | -0.64% | 10.29% | 88230 | 10811万 | 10.6 | 25.37 | 16.62 | 6 | 海程邦达 | 2024-04-23 二 | 11.34 | 11.31 | 12.44 | 12.44 | 11.34 | 9.99% | 6.33% | 54247 | 6574万 | 10.66 | 25.53 | 16.73 | 7 | 海程邦达 | 2024-04-22 一 | 11.56 | 11.64 | 11.31 | 11.66 | 11.13 | -2.84% | 2.71% | 23226 | 2638万 | 9.7 | 23.21 | 15.21 | 8 | 海程邦达 | 2024-04-19 五 | 11.99 | 11.75 | 11.64 | 12.09 | 11.58 | -0.94% | 4.06% | 34790 | 4099万 | 9.98 | 23.89 | 15.65 | 9 | 海程邦达 | 2024-04-18 四 | 12.10 | 11.64 | 11.75 | 12.49 | 11.74 | 0.95% | 7.87% | 67493 | 8116万 | 10.07 | 24.12 | 15.8 | 10 | 海程邦达 | 2024-04-17 三 | 10.66 | 10.58 | 11.64 | 11.64 | 10.66 | 10.02% | 5.33% | 45719 | 5175万 | 9.98 | 23.89 | 20.67 | 11 | 海程邦达 | 2024-04-16 二 | 11.66 | 11.75 | 10.58 | 11.66 | 10.58 | -9.96% | 5.79% | 49677 | 5340万 | 9.07 | 21.71 | 18.79 | 12 | 海程邦达 | 2024-04-15 一 | 12.55 | 12.73 | 11.75 | 12.66 | 11.59 | -7.70% | 4.68% | 40130 | 4803万 | 10.07 | 24.12 | 20.86 | 13 | 海程邦达 | 2024-04-12 五 | 12.54 | 12.54 | 12.73 | 13.10 | 12.52 | 1.52% | 3.38% | 28997 | 3688万 | 10.91 | 26.13 | 22.6 | 14 | 海程邦达 | 2024-04-11 四 | 12.37 | 12.31 | 12.54 | 12.73 | 12.18 | 1.87% | 2.95% | 25257 | 3170万 | 10.75 | 25.74 | 22.27 | 15 | 海程邦达 | 2024-04-10 三 | 12.62 | 12.62 | 12.31 | 12.62 | 12.17 | -2.46% | 2.64% | 22601 | 2794万 | 10.55 | 25.26 | 21.86 | 16 | 海程邦达 | 2024-04-09 二 | 12.30 | 12.41 | 12.62 | 12.64 | 12.30 | 1.69% | 3.11% | 26690 | 3335万 | 10.82 | 25.9 | 22.41 | 17 | 海程邦达 | 2024-04-08 一 | 13.30 | 13.30 | 12.41 | 13.30 | 12.33 | -6.69% | 6.54% | 56046 | 7102万 | 10.64 | 25.47 | 22.04 | 18 | 海程邦达 | 2024-04-03 三 | 13.02 | 12.97 | 13.30 | 13.54 | 12.98 | 2.54% | 6.12% | 52491 | 6906万 | 11.4 | 27.3 | 23.62 | 19 | 海程邦达 | 2024-04-02 二 | 12.70 | 12.71 | 12.97 | 13.14 | 12.65 | 2.05% | 3.81% | 32625 | 4206万 | 11.12 | 26.62 | 23.03 | 20 | 海程邦达 | 2024-04-01 一 | 12.33 | 12.31 | 12.71 | 12.75 | 12.33 | 3.25% | 2.66% | 22805 | 2865万 | 10.9 | 26.09 | 22.57 | 21 | 海程邦达 | 2024-03-29 五 | 12.07 | 12.12 | 12.31 | 12.32 | 12.07 | 1.57% | 1.81% | 15512 | 1892万 | 10.55 | 25.26 | 21.86 | 22 | 海程邦达 | 2024-03-28 四 | 11.76 | 11.80 | 12.12 | 12.17 | 11.72 | 2.71% | 1.94% | 16674 | 2003万 | 10.39 | 24.87 | 21.52 | 23 | 海程邦达 | 2024-03-27 三 | 12.11 | 12.12 | 11.80 | 12.24 | 11.80 | -2.64% | 2.01% | 17259 | 2074万 | 10.12 | 24.22 | 20.95 | 24 | 海程邦达 | 2024-03-26 二 | 12.18 | 12.20 | 12.12 | 12.33 | 11.92 | -0.66% | 1.82% | 15620 | 1891万 | 10.39 | 24.87 | 21.52 | 25 | 海程邦达 | 2024-03-25 一 | 12.36 | 12.45 | 12.20 | 12.67 | 12.16 | -2.01% | 2.10% | 17970 | 2232万 | 10.46 | 25.04 | 21.66 | 26 | 海程邦达 | 2024-03-22 五 | 12.69 | 12.69 | 12.45 | 12.76 | 12.34 | -1.89% | 1.88% | 16082 | 2010万 | 10.67 | 25.55 | 22.11 | 27 | 海程邦达 | 2024-03-21 四 | 12.76 | 12.75 | 12.69 | 12.90 | 12.48 | -0.47% | 1.87% | 15991 | 2028万 | 10.88 | 26.04 | 22.53 | 28 | 海程邦达 | 2024-03-20 三 | 12.45 | 12.44 | 12.75 | 12.76 | 12.45 | 2.49% | 2.03% | 17424 | 2203万 | 10.93 | 26.17 | 22.64 | 29 | 海程邦达 | 2024-03-19 二 | 12.44 | 12.42 | 12.44 | 12.55 | 12.40 | 0.16% | 1.70% | 14586 | 1819万 | 10.66 | 25.53 | 22.09 | 30 | 海程邦达 | 2024-03-18 一 | 12.19 | 12.12 | 12.42 | 12.44 | 12.15 | 2.48% | 2.15% | 18433 | 2264万 | 10.65 | 25.49 | 22.05 | 31 | 海程邦达 | 2024-03-15 五 | 12.01 | 12.06 | 12.12 | 12.14 | 11.99 | 0.50% | 2.04% | 17485 | 2113万 | 10.39 | 24.87 | 21.52 | 32 | 海程邦达 | 2024-03-14 四 | 12.10 | 12.13 | 12.06 | 12.23 | 11.89 | -0.58% | 2.22% | 19015 | 2298万 | 10.34 | 24.75 | 21.41 | 33 | 海程邦达 | 2024-03-08 五 | 11.52 | 11.50 | 11.56 | 11.68 | 11.37 | 0.52% | 1.32% | 11323 | 1304万 | 9.91 | 23.73 | 20.53 | 34 | 海程邦达 | 2024-03-07 四 | 11.63 | 11.61 | 11.50 | 11.76 | 11.44 | -0.95% | 2.08% | 17872 | 2078万 | 9.86 | 23.6 | 20.42 | 35 | 海程邦达 | 2024-03-06 三 | 11.51 | 11.51 | 11.61 | 11.75 | 11.42 | 0.87% | 1.85% | 15834 | 1830万 | 9.95 | 23.83 | 20.62 | 36 | 海程邦达 | 2024-03-05 二 | 11.84 | 11.92 | 11.51 | 11.90 | 11.47 | -3.44% | 2.39% | 20499 | 2379万 | 9.87 | 23.62 | 20.44 | 37 | 海程邦达 | 2024-03-04 一 | 11.92 | 11.83 | 11.92 | 12.06 | 11.65 | 0.76% | 2.94% | 25228 | 2987万 | 10.22 | 24.46 | 21.17 | 38 | 海程邦达 | 2024-03-01 五 | 11.78 | 11.73 | 11.83 | 11.96 | 11.69 | 0.85% | 2.51% | 21494 | 2538万 | 10.14 | 24.28 | 21.01 | 39 | 海程邦达 | 2024-02-29 四 | 11.08 | 11.36 | 11.73 | 11.80 | 11.08 | 3.26% | 3.75% | 32152 | 3732万 | 10.06 | 24.07 | 20.83 | 40 | 海程邦达 | 2024-02-28 三 | 12.50 | 12.50 | 11.36 | 12.75 | 11.35 | -9.12% | 6.42% | 55075 | 6674万 | 9.74 | 23.31 | 20.17 | 41 | 海程邦达 | 2024-02-27 二 | 12.09 | 12.10 | 12.50 | 12.59 | 12.06 | 3.31% | 3.61% | 30912 | 3832万 | 10.72 | 25.65 | 22.2 | 42 | 海程邦达 | 2024-02-26 一 | 12.20 | 11.93 | 12.10 | 12.38 | 11.92 | 1.42% | 3.80% | 32546 | 3957万 | 10.37 | 24.83 | 21.49 | 43 | 海程邦达 | 2024-02-23 五 | 11.49 | 11.52 | 11.93 | 11.95 | 11.46 | 3.56% | 2.61% | 22371 | 2622万 | 10.23 | 24.48 | 21.18 | 44 | 海程邦达 | 2024-02-22 四 | 11.37 | 11.32 | 11.52 | 11.59 | 11.31 | 1.77% | 2.27% | 19452 | 2227万 | 9.88 | 23.64 | 20.46 | 45 | 海程邦达 | 2024-02-21 三 | 10.92 | 11.07 | 11.32 | 11.65 | 10.91 | 2.26% | 2.98% | 25524 | 2903万 | 9.7 | 23.23 | 20.1 | 46 | 海程邦达 | 2024-02-20 二 | 10.97 | 11.00 | 11.07 | 11.12 | 10.78 | 0.64% | 2.38% | 20412 | 2244万 | 9.49 | 22.72 | 19.66 | 47 | 海程邦达 | 2024-02-19 一 | 10.74 | 10.61 | 11.00 | 11.19 | 10.74 | 3.68% | 3.55% | 30453 | 3346万 | 9.43 | 22.58 | 19.53 | 48 | 海程邦达 | 2024-02-08 四 | 9.84 | 9.70 | 10.61 | 10.64 | 9.66 | 9.38% | 4.03% | 34553 | 3512万 | 9.1 | 21.78 | 18.84 | 49 | 海程邦达 | 2024-02-07 三 | 10.23 | 10.23 | 9.70 | 10.26 | 9.53 | -5.18% | 4.28% | 36651 | 3642万 | 8.32 | 19.91 | 17.22 | 50 | 海程邦达 | 2024-02-06 二 | 10.00 | 10.36 | 10.23 | 10.56 | 9.33 | -1.25% | 4.41% | 37847 | 3714万 | 8.77 | 21 | 18.16 | 51 | 海程邦达 | 2024-02-05 一 | 11.46 | 11.51 | 10.36 | 11.46 | 10.36 | -9.99% | 3.79% | 32467 | 3426万 | 8.88 | 21.26 | 18.4 | 52 | 海程邦达 | 2024-02-02 五 | 12.08 | 12.04 | 11.51 | 12.31 | 11.19 | -4.40% | 3.68% | 31586 | 3697万 | 9.87 | 23.62 | 20.44 | 53 | 海程邦达 | 2024-02-01 四 | 12.38 | 12.41 | 12.04 | 12.38 | 11.85 | -2.98% | 3.26% | 27965 | 3389万 | 10.32 | 24.71 | 21.38 | 54 | 海程邦达 | 2024-01-31 三 | 13.13 | 13.29 | 12.41 | 13.31 | 12.40 | -6.62% | 3.56% | 30558 | 3906万 | 10.64 | 25.47 | 22.04 | 55 | 海程邦达 | 2024-01-30 二 | 13.58 | 13.75 | 13.29 | 13.74 | 13.29 | -3.35% | 2.31% | 19829 | 2675万 | 11.39 | 27.28 | 23.6 | 56 | 海程邦达 | 2024-01-29 一 | 14.31 | 14.30 | 13.75 | 14.43 | 13.71 | -3.85% | 2.63% | 22505 | 3144万 | 11.79 | 28.22 | 24.41 | 57 | 海程邦达 | 2024-01-26 五 | 14.02 | 14.08 | 14.30 | 14.54 | 13.92 | 1.56% | 3.77% | 32316 | 4630万 | 12.26 | 29.35 | 25.39 | 58 | 海程邦达 | 2024-01-25 四 | 13.66 | 13.70 | 14.08 | 14.12 | 13.55 | 2.77% | 3.83% | 32854 | 4551万 | 12.07 | 28.9 | 25 | 59 | 海程邦达 | 2024-01-24 三 | 13.47 | 13.48 | 13.70 | 13.78 | 13.07 | 1.63% | 3.72% | 31894 | 4304万 | 11.74 | 28.12 | 24.33 | 60 | 海程邦达 | 2024-01-23 二 | 13.19 | 13.29 | 13.48 | 13.61 | 13.02 | 1.43% | 3.47% | 29714 | 3957万 | 11.56 | 27.67 | 23.94 | 61 | 海程邦达 | 2024-01-22 一 | 14.00 | 14.09 | 13.29 | 14.08 | 13.17 | -5.68% | 4.07% | 34911 | 4750万 | 11.39 | 27.28 | 23.6 | 62 | 海程邦达 | 2024-01-19 五 | 14.25 | 14.35 | 14.09 | 14.28 | 13.98 | -1.81% | 2.97% | 25440 | 3589万 | 12.08 | 28.92 | 25.02 | 63 | 海程邦达 | 2024-01-18 四 | 14.58 | 14.65 | 14.35 | 14.58 | 13.93 | -2.05% | 4.86% | 41639 | 5928万 | 12.3 | 29.45 | 25.48 | 64 | 海程邦达 | 2024-01-17 三 | 15.04 | 14.97 | 14.65 | 15.27 | 14.65 | -2.14% | 3.49% | 29903 | 4462万 | 12.56 | 30.07 | 26.01 | 65 | 海程邦达 | 2024-01-16 二 | 15.49 | 15.41 | 14.97 | 15.50 | 14.73 | -2.86% | 6.57% | 56302 | 8443万 | 12.83 | 30.72 | 26.58 | 66 | 海程邦达 | 2024-01-15 一 | 15.40 | 15.40 | 15.41 | 15.80 | 15.29 | 0.06% | 5.47% | 46888 | 7284万 | 13.21 | 31.63 | 27.36 | 67 | 海程邦达 | 2024-01-12 五 | 15.50 | 15.18 | 15.40 | 15.99 | 15.30 | 1.45% | 9.42% | 80744 | 12584万 | 13.2 | 31.61 | 27.34 | 68 | 海程邦达 | 2024-01-11 四 | 14.88 | 14.85 | 15.18 | 15.24 | 14.76 | 2.22% | 4.78% | 41012 | 6177万 | 13.01 | 31.15 | 26.95 | 69 | 海程邦达 | 2024-01-10 三 | 15.23 | 15.39 | 14.85 | 15.33 | 14.76 | -3.51% | 6.05% | 51832 | 7739万 | 12.73 | 30.48 | 26.37 | 70 | 海程邦达 | 2024-01-09 二 | 15.60 | 15.69 | 15.39 | 15.89 | 15.20 | -1.91% | 7.61% | 65199 | 10097万 | 13.19 | 31.59 | 27.33 | 71 | 海程邦达 | 2024-01-08 一 | 16.32 | 16.42 | 15.69 | 16.32 | 15.69 | -4.45% | 6.72% | 57616 | 9199万 | 13.45 | 32.2 | 27.86 | 72 | 海程邦达 | 2024-01-05 五 | 16.95 | 17.19 | 16.42 | 17.00 | 16.20 | -4.48% | 11.06% | 94825 | 15668万 | 14.08 | 33.7 | 29.16 | 73 | 海程邦达 | 2024-01-04 四 | 17.51 | 17.88 | 17.19 | 17.90 | 17.00 | -3.86% | 12.82% | 109870 | 18999万 | 14.74 | 35.28 | 30.52 | 74 | 海程邦达 | 2024-01-03 三 | 18.15 | 17.64 | 17.88 | 19.15 | 17.60 | 1.36% | 15.27% | 130895 | 23734万 | 15.33 | 36.7 | 31.75 | 75 | 海程邦达 | 2024-01-02 二 | 18.00 | 17.73 | 17.64 | 18.20 | 17.38 | -0.51% | 10.88% | 93236 | 16506万 | 15.12 | 36.2 | 31.32 | 76 | 海程邦达 | 2023-12-29 五 | 17.67 | 17.94 | 17.73 | 18.10 | 17.48 | -1.17% | 14.47% | 124017 | 21971万 | 15.2 | 36.39 | 31.48 | 77 | 海程邦达 | 2023-12-28 四 | 17.60 | 18.18 | 17.94 | 18.08 | 17.30 | -1.32% | 18.50% | 158628 | 28067万 | 15.38 | 36.82 | 31.85 | 78 | 海程邦达 | 2023-12-27 三 | 18.68 | 18.32 | 18.18 | 19.48 | 17.73 | -0.76% | 30.14% | 258347 | 48021万 | 15.59 | 37.31 | 32.28 | 79 | 海程邦达 | 2023-12-26 二 | 16.45 | 16.65 | 18.32 | 18.32 | 16.45 | 10.03% | 11.21% | 96063 | 17119万 | 15.71 | 37.6 | 32.53 | 80 | 海程邦达 | 2023-12-25 一 | 17.74 | 17.81 | 16.65 | 18.00 | 16.03 | -6.51% | 26.77% | 229491 | 38330万 | 14.27 | 34.17 | 29.56 | 81 | 海程邦达 | 2023-12-22 五 | 18.59 | 17.31 | 17.81 | 19.04 | 17.59 | 2.89% | 32.48% | 278467 | 51539万 | 15.27 | 36.55 | 31.62 | 82 | 海程邦达 | 2023-12-21 四 | 15.75 | 15.74 | 17.31 | 17.31 | 15.75 | 9.97% | 10.59% | 90762 | 15424万 | 14.84 | 35.53 | 30.74 | 83 | 海程邦达 | 2023-12-20 三 | 16.85 | 17.10 | 15.74 | 17.05 | 15.60 | -7.95% | 14.28% | 122384 | 19852万 | 13.49 | 32.3 | 27.95 | 84 | 海程邦达 | 2023-12-19 二 | 17.20 | 17.80 | 17.10 | 17.66 | 16.80 | -3.93% | 16.70% | 143205 | 24548万 | 14.66 | 35.1 | 30.36 | 85 | 海程邦达 | 2023-12-18 一 | 17.01 | 16.62 | 17.80 | 18.28 | 16.58 | 7.10% | 26.09% | 223635 | 39021万 | 15.26 | 36.53 | 31.61 | 86 | 海程邦达 | 2023-12-15 五 | 16.95 | 17.30 | 16.62 | 17.25 | 16.45 | -3.93% | 16.13% | 138262 | 23084万 | 14.25 | 34.11 | 29.51 | 87 | 海程邦达 | 2023-12-14 四 | 16.48 | 16.48 | 17.30 | 18.13 | 16.31 | 4.98% | 27.55% | 236149 | 41688万 | 14.83 | 35.51 | 30.72 | 88 | 海程邦达 | 2023-12-13 三 | 16.43 | 16.42 | 16.48 | 16.78 | 16.33 | 0.37% | 9.43% | 80865 | 13400万 | 14.13 | 33.82 | 29.26 | 89 | 海程邦达 | 2023-12-12 二 | 15.99 | 16.09 | 16.42 | 17.20 | 15.81 | 2.05% | 12.95% | 110988 | 18286万 | 14.08 | 33.7 | 29.16 | 90 | 海程邦达 | 2023-12-11 一 | 14.84 | 14.98 | 16.09 | 16.14 | 14.74 | 7.41% | 7.56% | 64833 | 10175万 | 13.79 | 33.02 | 28.57 | 91 | 海程邦达 | 2023-12-08 五 | 15.12 | 15.06 | 14.98 | 15.47 | 14.97 | -0.53% | 2.29% | 19661 | 2991万 | 12.84 | 30.74 | 26.6 | 92 | 海程邦达 | 2023-12-07 四 | 15.78 | 15.78 | 15.06 | 15.78 | 15.05 | -4.56% | 3.62% | 31005 | 4735万 | 12.91 | 30.91 | 26.74 | 93 | 海程邦达 | 2023-12-06 三 | 15.56 | 15.65 | 15.78 | 15.92 | 15.55 | 0.83% | 2.21% | 18967 | 2998万 | 13.53 | 32.39 | 28.02 | 94 | 海程邦达 | 2023-12-05 二 | 15.94 | 15.99 | 15.65 | 15.99 | 15.65 | -2.13% | 2.05% | 17581 | 2776万 | 13.42 | 32.12 | 27.79 | 95 | 海程邦达 | 2023-12-04 一 | 15.94 | 15.94 | 15.99 | 16.07 | 15.85 | 0.31% | 2.30% | 19727 | 3150万 | 13.71 | 32.82 | 28.39 | 96 | 海程邦达 | 2023-12-01 五 | 15.71 | 15.68 | 15.94 | 16.01 | 15.68 | 1.66% | 2.74% | 23504 | 3739万 | 13.67 | 32.71 | 28.3 | 97 | 海程邦达 | 2023-11-30 四 | 15.68 | 15.71 | 15.68 | 15.79 | 15.49 | -0.19% | 1.38% | 11849 | 1852万 | 13.44 | 32.18 | 27.84 | 98 | 海程邦达 | 2023-11-29 三 | 15.81 | 15.83 | 15.71 | 16.07 | 15.67 | -0.76% | 2.02% | 17295 | 2742万 | 13.47 | 32.24 | 27.9 | 99 | 海程邦达 | 2023-11-28 二 | 15.80 | 15.71 | 15.83 | 15.88 | 15.59 | 0.76% | 1.73% | 14790 | 2335万 | 13.57 | 32.49 | 28.11 | 100 | 海程邦达 | 2023-11-27 一 | 15.60 | 15.66 | 15.71 | 15.76 | 15.54 | 0.32% | 1.26% | 10808 | 1692万 | 13.47 | 32.24 | 27.9 | 101 | 海程邦达 | 2023-11-24 五 | 15.83 | 15.92 | 15.66 | 15.97 | 15.53 | -1.63% | 2.05% | 17609 | 2762万 | 13.43 | 32.14 | 27.81 | 102 | 海程邦达 | 2023-11-23 四 | 15.84 | 15.81 | 15.92 | 15.95 | 15.64 | 0.70% | 2.30% | 19758 | 3128万 | 13.65 | 32.67 | 28.27 | 103 | 海程邦达 | 2023-11-22 三 | 15.74 | 15.78 | 15.81 | 16.12 | 15.71 | 0.19% | 3.72% | 31886 | 5078万 | 13.55 | 32.45 | 28.07 | 104 | 海程邦达 | 2023-11-21 二 | 15.91 | 15.87 | 15.78 | 16.08 | 15.76 | -0.57% | 3.10% | 26565 | 4231万 | 13.53 | 32.39 | 28.02 | 105 | 海程邦达 | 2023-11-20 一 | 15.70 | 15.76 | 15.87 | 15.88 | 15.61 | 0.70% | 2.37% | 20346 | 3207万 | 13.61 | 32.57 | 28.18 | 106 | 海程邦达 | 2023-11-17 五 | 15.84 | 15.90 | 15.76 | 15.95 | 15.69 | -0.88% | 2.40% | 20595 | 3252万 | 13.51 | 32.35 | 27.98 | 107 | 海程邦达 | 2023-11-16 四 | 15.81 | 15.83 | 15.90 | 16.02 | 15.66 | 0.44% | 3.47% | 29763 | 4740万 | 13.63 | 32.63 | 28.23 | 108 | 海程邦达 | 2023-11-15 三 | 15.83 | 15.75 | 15.83 | 15.88 | 15.55 | 0.51% | 2.86% | 24492 | 3858万 | 13.57 | 32.49 | 28.11 | 109 | 海程邦达 | 2023-11-14 二 | 16.07 | 15.96 | 15.75 | 16.17 | 15.61 | -1.32% | 3.99% | 34198 | 5396万 | 13.5 | 32.32 | 27.97 | 110 | 海程邦达 | 2023-11-13 一 | 15.85 | 15.83 | 15.96 | 16.04 | 15.74 | 0.82% | 3.65% | 31329 | 4982万 | 13.68 | 32.76 | 28.34 | 111 | 海程邦达 | 2023-11-10 五 | 15.50 | 15.43 | 15.83 | 15.85 | 15.27 | 2.59% | 4.68% | 40127 | 6274万 | 13.57 | 32.49 | 28.11 | 112 | 海程邦达 | 2023-11-09 四 | 15.57 | 15.57 | 15.43 | 15.64 | 15.33 | -0.90% | 2.67% | 22930 | 3547万 | 13.23 | 31.67 | 27.4 | 113 | 海程邦达 | 2023-11-08 三 | 15.56 | 15.67 | 15.57 | 15.74 | 15.48 | -0.64% | 3.07% | 26356 | 4110万 | 13.35 | 31.96 | 27.65 | 114 | 海程邦达 | 2023-11-07 二 | 15.78 | 15.82 | 15.67 | 15.78 | 15.50 | -0.95% | 3.74% | 32026 | 5005万 | 13.43 | 32.16 | 27.82 | 115 | 海程邦达 | 2023-11-06 一 | 15.73 | 15.71 | 15.82 | 15.90 | 15.48 | 0.70% | 6.43% | 55107 | 8651万 | 13.56 | 32.47 | 28.09 | 116 | 海程邦达 | 2023-11-03 五 | 15.79 | 15.98 | 15.71 | 15.99 | 15.58 | -1.69% | 6.44% | 55232 | 8705万 | 13.47 | 32.24 | 27.9 | 117 | 海程邦达 | 2023-11-02 四 | 15.35 | 15.59 | 15.98 | 16.54 | 15.30 | 2.50% | 10.09% | 86518 | 13928万 | 13.7 | 32.8 | 28.37 | 118 | 海程邦达 | 2023-11-01 三 | 15.80 | 15.27 | 15.59 | 15.81 | 15.27 | 2.10% | 6.63% | 56842 | 8826万 | 13.37 | 32 | 27.68 | 119 | 海程邦达 | 2023-10-31 二 | 14.97 | 14.99 | 15.27 | 15.50 | 14.91 | 1.87% | 4.29% | 36745 | 5557万 | 13.09 | 31.34 | 27.11 | 120 | 海程邦达 | 2023-10-30 一 | 14.89 | 15.07 | 14.99 | 15.06 | 14.77 | -0.53% | 3.24% | 27780 | 4154万 | 12.85 | 30.76 | 26.62 | 121 | 海程邦达 | 2023-10-27 五 | 14.67 | 14.76 | 15.07 | 15.10 | 14.65 | 2.10% | 3.45% | 29607 | 4420万 | 12.92 | 30.93 | 18.93 | 122 | 海程邦达 | 2023-10-26 四 | 14.84 | 14.94 | 14.76 | 14.89 | 14.52 | -1.20% | 3.12% | 26734 | 3928万 | 12.65 | 30.29 | 18.54 | 123 | 海程邦达 | 2023-10-25 三 | 14.79 | 14.93 | 14.94 | 15.11 | 14.74 | 0.07% | 4.15% | 35616 | 5323万 | 12.81 | 30.66 | 18.77 | 124 | 海程邦达 | 2023-10-24 二 | 14.76 | 14.74 | 14.93 | 15.06 | 14.46 | 1.29% | 3.63% | 31096 | 4616万 | 12.8 | 30.64 | 18.76 | 125 | 海程邦达 | 2023-10-23 一 | 14.54 | 14.71 | 14.74 | 14.75 | 14.36 | 0.20% | 3.83% | 32853 | 4783万 | 12.64 | 30.25 | 18.52 | 126 | 海程邦达 | 2023-10-20 五 | 15.05 | 15.27 | 14.71 | 15.30 | 14.55 | -3.67% | 5.25% | 44999 | 6663万 | 12.61 | 30.19 | 18.48 | 127 | 海程邦达 | 2023-10-19 四 | 15.80 | 16.13 | 15.27 | 15.80 | 15.15 | -5.33% | 7.08% | 60658 | 9327万 | 13.09 | 31.34 | 19.18 | 128 | 海程邦达 | 2023-10-18 三 | 16.50 | 16.83 | 16.13 | 16.80 | 15.91 | -4.16% | 9.81% | 84099 | 13735万 | 13.83 | 33.1 | 20.27 | 129 | 海程邦达 | 2023-10-17 二 | 16.31 | 16.61 | 16.83 | 17.40 | 15.83 | 1.32% | 12.73% | 109148 | 17959万 | 14.43 | 34.54 | 21.14 | 130 | 海程邦达 | 2023-10-16 一 | 15.82 | 15.84 | 16.61 | 16.64 | 15.55 | 4.86% | 13.46% | 115418 | 18773万 | 14.24 | 34.09 | 20.87 | 131 | 海程邦达 | 2023-10-13 五 | 15.76 | 15.93 | 15.84 | 16.15 | 15.66 | -0.56% | 7.65% | 65593 | 10419万 | 13.58 | 32.51 | 19.9 | 132 | 海程邦达 | 2023-10-12 四 | 15.87 | 15.88 | 15.93 | 16.20 | 15.76 | 0.31% | 9.39% | 80523 | 12833万 | 13.66 | 32.69 | 20.01 | 133 | 海程邦达 | 2023-10-11 三 | 15.82 | 16.27 | 15.88 | 16.15 | 15.62 | -2.40% | 15.96% | 136851 | 21675万 | 13.61 | 32.59 | 19.95 | 134 | 海程邦达 | 2023-10-10 二 | 14.98 | 14.79 | 16.27 | 16.27 | 14.98 | 10.01% | 19.70% | 168902 | 27238万 | 13.95 | 33.39 | 20.44 | 135 | 海程邦达 | 2023-10-09 一 | 14.77 | 15.63 | 14.79 | 15.25 | 14.55 | -5.37% | 11.44% | 98071 | 14521万 | 12.68 | 30.35 | 18.58 | 136 | 海程邦达 | 2023-09-28 四 | 16.28 | 15.04 | 15.63 | 16.54 | 15.50 | 3.92% | 18.95% | 162462 | 26345万 | 13.4 | 32.08 | 19.64 | 137 | 海程邦达 | 2023-09-27 三 | 14.10 | 14.10 | 15.04 | 15.16 | 14.00 | 6.67% | 4.48% | 38371 | 5602万 | 12.89 | 30.87 | 18.9 | 138 | 海程邦达 | 2023-09-26 二 | 14.08 | 14.08 | 14.10 | 14.19 | 13.92 | 0.14% | 1.54% | 13164 | 1850万 | 12.09 | 28.94 | 17.71 | 139 | 海程邦达 | 2023-09-25 一 | 14.34 | 14.35 | 14.08 | 14.45 | 14.01 | -1.88% | 1.73% | 14797 | 2102万 | 12.07 | 28.9 | 17.69 | 140 | 海程邦达 | 2023-09-22 五 | 14.48 | 14.51 | 14.35 | 14.65 | 14.22 | -1.10% | 2.35% | 20119 | 2890万 | 12.3 | 29.45 | 18.03 | 141 | 海程邦达 | 2023-09-21 四 | 15.15 | 15.15 | 14.51 | 15.15 | 14.38 | -4.22% | 3.51% | 30115 | 4429万 | 12.44 | 29.78 | 18.23 | 142 | 海程邦达 | 2023-09-20 三 | 15.30 | 15.66 | 15.15 | 15.42 | 14.95 | -3.26% | 4.55% | 39025 | 5927万 | 12.99 | 31.09 | 19.03 | 143 | 海程邦达 | 2023-09-19 二 | 15.45 | 15.53 | 15.66 | 15.88 | 15.31 | 0.84% | 5.45% | 46730 | 7312万 | 13.43 | 32.14 | 19.67 | 144 | 海程邦达 | 2023-09-18 一 | 15.58 | 15.09 | 15.53 | 15.80 | 15.30 | 2.92% | 5.94% | 50918 | 7919万 | 13.31 | 31.87 | 19.51 | 145 | 海程邦达 | 2023-09-15 五 | 14.64 | 14.69 | 15.09 | 15.45 | 14.60 | 2.72% | 3.38% | 29001 | 4381万 | 12.94 | 30.97 | 18.96 | 146 | 海程邦达 | 2023-09-14 四 | 14.26 | 14.49 | 14.69 | 14.75 | 14.26 | 1.38% | 1.85% | 15890 | 2314万 | 12.59 | 30.15 | 18.46 | 147 | 海程邦达 | 2023-09-13 三 | 14.59 | 14.55 | 14.49 | 15.18 | 14.40 | -0.41% | 2.38% | 20400 | 3003万 | 12.42 | 29.74 | 18.2 | 148 | 海程邦达 | 2023-09-12 二 | 14.64 | 14.56 | 14.55 | 14.64 | 14.46 | -0.07% | 0.63% | 5388 | 784万 | 12.47 | 29.86 | 18.28 | 149 | 海程邦达 | 2023-09-11 一 | 14.52 | 14.54 | 14.56 | 14.62 | 14.40 | 0.14% | 1.06% | 9120 | 1323万 | 12.48 | 29.88 | 18.29 | 150 | 海程邦达 | 2023-09-08 五 | 14.37 | 14.39 | 14.54 | 14.56 | 14.22 | 1.04% | 1.04% | 8881 | 1284万 | 12.46 | 29.84 | 18.27 | 151 | 海程邦达 | 2023-09-07 四 | 14.54 | 14.54 | 14.39 | 14.64 | 14.38 | -1.03% | 0.98% | 8367 | 1210万 | 12.34 | 29.53 | 18.08 | 152 | 海程邦达 | 2023-09-06 三 | 14.60 | 14.65 | 14.54 | 14.77 | 14.52 | -0.75% | 1.10% | 9403 | 1376万 | 12.46 | 29.84 | 18.27 | 153 | 海程邦达 | 2023-09-05 二 | 14.63 | 14.63 | 14.65 | 14.71 | 14.51 | 0.14% | 0.77% | 6565 | 961万 | 12.56 | 30.07 | 18.41 | 154 | 海程邦达 | 2023-09-04 一 | 14.59 | 14.59 | 14.63 | 14.67 | 14.45 | 0.27% | 1.31% | 11246 | 1635万 | 12.54 | 30.03 | 18.38 | 155 | 海程邦达 | 2023-09-01 五 | 14.25 | 14.31 | 14.59 | 14.69 | 14.25 | 1.96% | 1.98% | 16987 | 2470万 | 12.51 | 29.94 | 18.33 | 156 | 海程邦达 | 2023-08-31 四 | 14.04 | 14.04 | 14.31 | 14.37 | 13.93 | 1.92% | 2.02% | 17355 | 2466万 | 12.27 | 29.37 | 17.98 | 157 | 海程邦达 | 2023-08-30 三 | 13.97 | 13.96 | 14.04 | 14.32 | 13.96 | 0.57% | 1.81% | 15492 | 2189万 | 12.04 | 28.82 | 17.64 | 158 | 海程邦达 | 2023-08-29 二 | 13.40 | 13.47 | 13.96 | 14.01 | 13.30 | 3.64% | 2.38% | 20368 | 2802万 | 11.97 | 28.65 | 17.54 | 159 | 海程邦达 | 2023-08-28 一 | 14.50 | 14.01 | 13.47 | 14.52 | 13.46 | -3.85% | 3.47% | 29756 | 4139万 | 11.55 | 27.65 | 12.09 | 160 | 海程邦达 | 2023-08-25 五 | 15.34 | 15.34 | 14.01 | 15.34 | 13.90 | -8.67% | 5.61% | 48097 | 6973万 | 12.01 | 28.75 | 12.58 | 161 | 海程邦达 | 2023-08-23 三 | 14.82 | 14.91 | 14.71 | 15.30 | 14.69 | -1.34% | 1.15% | 9825 | 1471万 | 12.61 | 30.19 | 13.21 | 162 | 海程邦达 | 2023-08-22 二 | 15.10 | 15.09 | 14.91 | 15.18 | 14.76 | -1.19% | 1.36% | 11673 | 1741万 | 12.78 | 30.6 | 13.39 |
|
行情刷新 | 流通股东
|