海程邦达(603836)股票信息
| 股票代码 | 603836 |
| 股票名称 | 海程邦达 |
| 最新价/元 | 12.38 |
| 涨跌额/元 | -0.42 |
| 涨跌幅/% | -3.28 |
| 买入/元 | 12.38 |
| 卖出/元 | 12.39 |
| 昨收/元 | 12.80 |
| 今开/元 | 12.85 |
| 最高/元 | 12.85 |
| 最低/元 | 12.27 |
| 成交量/手 | 19263.91 |
| 成交额/万 | 2416.15 |
| 股净值/元 | 16.73 |
| 市净率 | 1.42 |
| 总市值/万 | 254081.22 |
| 流通值/万 | 254081.22 |
| 换手率/% | 0.94 |
| 入市日期 | 2021-05-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
海程邦达(603836)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 12.85 | 12.38 | -0.42 | -3.28 | 19263.91 | 2416.15 | 0.94 |
| 2024-10-10 | 12.73 | 12.80 | 0.07 | 0.55 | 23540.91 | 3019.63 | 1.15 |
| 2024-10-09 | 13.46 | 12.73 | -1.09 | -7.89 | 40365.91 | 5279.24 | 1.97 |
| 2024-10-08 | 14.65 | 13.82 | 0.43 | 3.21 | 81671.38 | 11406.31 | 3.98 |
| 2024-09-30 | 12.81 | 13.39 | 0.74 | 5.85 | 89069.44 | 11786.84 | 4.34 |
| 2024-09-27 | 12.15 | 12.65 | 0.52 | 4.29 | 35003.00 | 4320.96 | 1.71 |
| 2024-09-26 | 11.77 | 12.13 | 0.18 | 1.51 | 45265.63 | 5414.48 | 2.21 |
| 2024-09-25 | 11.77 | 11.95 | 0.14 | 1.19 | 64120.63 | 7640.22 | 3.12 |
| 2024-09-24 | 11.76 | 11.81 | -0.09 | -0.76 | 74862.98 | 8719.10 | 3.65 |
| 2024-09-23 | 10.79 | 11.90 | 1.08 | 9.98 | 29370.00 | 3394.84 | 1.43 |
| 2024-09-20 | 10.76 | 10.82 | 0.02 | 0.19 | 6145.00 | 662.42 | 0.30 |
| 2024-09-19 | 10.67 | 10.80 | 0.18 | 1.70 | 8713.00 | 935.23 | 0.42 |
| 2024-09-18 | 10.77 | 10.62 | -0.13 | -1.21 | 5933.00 | 629.59 | 0.29 |
| 2024-09-13 | 10.93 | 10.75 | -0.16 | -1.47 | 5698.00 | 616.55 | 0.28 |
| 2024-09-12 | 10.89 | 10.91 | -0.02 | -0.18 | 6207.00 | 680.80 | 0.30 |
| 2024-09-11 | 11.07 | 10.93 | -0.16 | -1.44 | 7669.00 | 840.79 | 0.37 |
| 2024-09-10 | 11.02 | 11.09 | 0.06 | 0.54 | 5981.00 | 658.13 | 0.29 |
| 2024-09-09 | 11.08 | 11.03 | -0.05 | -0.45 | 9440.00 | 1039.58 | 0.46 |
| 2024-09-06 | 11.27 | 11.08 | -0.19 | -1.69 | 5977.00 | 668.06 | 0.29 |
| 2024-09-05 | 11.27 | 11.27 | 0.02 | 0.18 | 7554.00 | 849.43 | 0.37 |
| 2024-09-04 | 11.28 | 11.25 | -0.03 | -0.27 | 8190.00 | 923.47 | 0.40 |
| 2024-09-03 | 11.13 | 11.28 | 0.11 | 0.99 | 12228.00 | 1372.25 | 0.60 |
| 2024-09-02 | 11.25 | 11.17 | -0.08 | -0.71 | 13536.00 | 1522.21 | 0.66 |
| 2024-08-30 | 11.19 | 11.25 | 0.13 | 1.17 | 12511.00 | 1408.24 | 0.61 |
| 2024-08-29 | 10.84 | 11.12 | 0.27 | 2.49 | 10941.00 | 1207.06 | 0.53 |
| 2024-08-28 | 10.83 | 10.85 | -0.06 | -0.55 | 10428.00 | 1133.59 | 0.51 |
| 2024-08-27 | 11.02 | 10.91 | -0.09 | -0.82 | 5251.00 | 573.21 | 0.26 |
| 2024-08-26 | 10.80 | 11.00 | 0.17 | 1.57 | 7347.00 | 806.56 | 0.36 |
| 2024-08-23 | 10.96 | 10.83 | -0.13 | -1.19 | 6209.00 | 673.79 | 0.30 |
| 2024-08-22 | 11.13 | 10.96 | -0.17 | -1.53 | 6818.00 | 751.24 | 0.33 |
| 2024-08-21 | 10.95 | 11.13 | 0.09 | 0.82 | 6778.00 | 754.49 | 0.33 |
| 2024-08-20 | 11.31 | 11.04 | -0.26 | -2.30 | 9959.00 | 1103.74 | 0.49 |
| 2024-08-19 | 11.36 | 11.30 | -0.07 | -0.62 | 5152.00 | 584.24 | 0.25 |
| 2024-08-16 | 11.48 | 11.37 | -0.12 | -1.04 | 6166.00 | 707.25 | 0.30 |
| 2024-08-15 | 11.50 | 11.49 | -0.03 | -0.26 | 7669.00 | 882.30 | 0.37 |
| 2024-08-14 | 11.57 | 11.52 | -0.05 | -0.43 | 6510.00 | 751.71 | 0.32 |
| 2024-08-13 | 11.57 | 11.57 | 0.05 | 0.43 | 5947.00 | 686.32 | 0.29 |
| 2024-08-12 | 11.56 | 11.52 | -0.12 | -1.03 | 7084.00 | 818.09 | 0.35 |
| 2024-08-09 | 11.87 | 11.64 | -0.17 | -1.44 | 10360.00 | 1214.41 | 0.50 |
| 2024-08-08 | 11.73 | 11.81 | 0.03 | 0.26 | 10563.00 | 1237.27 | 0.51 |
| 2024-08-07 | 11.82 | 11.78 | -0.04 | -0.34 | 7245.01 | 855.60 | 0.35 |
| 2024-08-06 | 11.78 | 11.82 | 0.07 | 0.60 | 10717.00 | 1262.25 | 0.52 |
| 2024-08-05 | 12.00 | 11.75 | -0.23 | -1.92 | 12528.00 | 1494.30 | 0.61 |
| 2024-08-02 | 12.13 | 11.98 | -0.15 | -1.24 | 9867.00 | 1192.11 | 0.48 |
| 2024-08-01 | 12.10 | 12.13 | -0.02 | -0.17 | 12092.00 | 1467.69 | 0.59 |
| 2024-07-31 | 11.83 | 12.15 | 0.26 | 2.19 | 15176.01 | 1833.88 | 0.74 |
| 2024-07-30 | 11.86 | 11.89 | -0.01 | -0.08 | 8420.00 | 996.42 | 0.41 |
| 2024-07-29 | 11.88 | 11.90 | 0.04 | 0.34 | 7649.00 | 904.98 | 0.37 |
| 2024-07-26 | 11.72 | 11.86 | 0.12 | 1.02 | 5896.00 | 696.40 | 0.29 |
| 2024-07-25 | 11.64 | 11.74 | 0.11 | 0.95 | 7362.00 | 860.38 | 0.36 |
| 2024-07-24 | 11.83 | 11.63 | -0.22 | -1.86 | 9656.00 | 1129.51 | 0.47 |
| 2024-07-23 | 11.91 | 11.85 | -0.07 | -0.59 | 13313.00 | 1601.93 | 0.65 |
| 2024-07-22 | 12.04 | 11.92 | -0.14 | -1.16 | 13251.00 | 1580.44 | 0.65 |
| 2024-07-19 | 11.92 | 12.06 | 0.14 | 1.17 | 7175.00 | 861.08 | 0.35 |
| 2024-07-18 | 11.89 | 11.92 | -0.01 | -0.08 | 9049.00 | 1068.95 | 0.44 |
| 2024-07-17 | 11.99 | 11.93 | -0.07 | -0.58 | 8495.00 | 1015.93 | 0.41 |
| 2024-07-16 | 12.20 | 12.00 | -0.20 | -1.64 | 14276.00 | 1718.89 | 0.70 |
| 2024-07-15 | 12.24 | 12.20 | -0.04 | -0.33 | 15194.74 | 1867.98 | 0.74 |
| 2024-07-12 | 12.20 | 12.24 | -0.04 | -0.33 | 16593.00 | 2040.74 | 0.81 |
| 2024-07-11 | 12.20 | 12.28 | 0.23 | 1.91 | 17196.00 | 2105.99 | 0.84 |
| 2024-07-10 | 12.41 | 12.05 | -0.31 | -2.51 | 25182.00 | 3060.23 | 1.23 |
| 2024-07-09 | 12.43 | 12.36 | 0.03 | 0.24 | 19341.00 | 2377.29 | 0.94 |
| 2024-07-08 | 12.69 | 12.33 | -0.53 | -4.12 | 14119.91 | 1767.51 | 0.69 |
| 2024-07-05 | 12.71 | 12.86 | 0.10 | 0.78 | 12759.00 | 1632.42 | 0.62 |
| 2024-07-04 | 12.71 | 12.76 | 0.01 | 0.08 | 18506.50 | 2372.18 | 0.90 |
| 2024-07-03 | 12.74 | 12.75 | 0.00 | 0.00 | 15601.00 | 1997.12 | 0.76 |
| 2024-07-02 | 13.18 | 12.75 | -0.48 | -3.63 | 27162.00 | 3478.68 | 1.32 |
| 2024-07-01 | 13.35 | 13.23 | -0.24 | -1.78 | 17551.00 | 2324.07 | 0.86 |
| 2024-06-28 | 13.19 | 13.47 | 0.21 | 1.58 | 17061.74 | 2291.52 | 0.83 |
| 2024-06-27 | 13.31 | 13.26 | -0.18 | -1.34 | 12234.00 | 1633.45 | 0.60 |
| 2024-06-26 | 13.11 | 13.44 | 0.22 | 1.66 | 17950.01 | 2391.70 | 0.87 |
| 2024-06-25 | 13.63 | 13.22 | -0.40 | -2.94 | 20631.00 | 2748.11 | 1.01 |
| 2024-06-24 | 13.81 | 13.82 | -0.09 | -0.65 | 27038.91 | 3731.98 | 1.32 |
| 2024-06-21 | 13.80 | 13.91 | 0.03 | 0.22 | 19741.92 | 2730.96 | 0.96 |
| 2024-06-20 | 14.50 | 13.88 | -0.75 | -5.13 | 43921.91 | 6175.11 | 2.14 |
| 2024-06-19 | 14.82 | 14.63 | -0.27 | -1.81 | 23227.00 | 3412.44 | 1.13 |
| 2024-06-18 | 14.72 | 14.90 | -0.04 | -0.27 | 41575.00 | 6116.81 | 2.03 |
| 2024-06-17 | 14.80 | 14.94 | 0.07 | 0.47 | 41999.00 | 6251.84 | 2.05 |
| 2024-06-14 | 15.12 | 14.87 | -0.48 | -3.13 | 58777.50 | 8683.99 | 2.86 |
| 2024-06-13 | 15.65 | 15.35 | -0.32 | -2.04 | 61391.99 | 9318.30 | 2.99 |
| 2024-06-12 | 16.10 | 15.67 | -0.54 | -3.33 | 83584.54 | 13250.38 | 4.07 |
| 2024-06-11 | 15.82 | 16.21 | -0.05 | -0.31 | 84551.57 | 13620.85 | 4.12 |
| 2024-06-07 | 15.17 | 16.26 | 0.90 | 5.86 | 109467.91 | 17172.15 | 5.33 |
| 2024-06-06 | 14.90 | 15.36 | -0.25 | -1.60 | 93050.50 | 14103.13 | 4.53 |
| 2024-06-05 | 15.11 | 15.61 | 0.90 | 6.12 | 146290.98 | 22624.71 | 7.13 |
| 2024-06-04 | 13.56 | 14.71 | 1.34 | 10.02 | 89192.23 | 12504.72 | 4.35 |
| 2024-06-03 | 13.74 | 13.37 | -0.43 | -3.12 | 42769.00 | 5801.92 | 2.08 |
| 2024-05-31 | 13.71 | 13.80 | -0.01 | -0.07 | 36852.80 | 5101.06 | 1.80 |
| 2024-05-30 | 13.80 | 13.81 | -0.22 | -1.57 | 61404.80 | 8541.32 | 2.99 |
| 2024-05-29 | 13.38 | 14.03 | 0.55 | 4.08 | 107674.00 | 14896.17 | 5.25 |
| 2024-05-28 | 14.92 | 13.48 | -0.41 | -2.95 | 126608.49 | 17557.48 | 6.17 |
| 2024-05-27 | 13.24 | 13.89 | 1.26 | 9.98 | 61294.00 | 8449.25 | 2.99 |
| 2024-05-24 | 12.60 | 12.63 | -0.04 | -0.32 | 33772.00 | 4244.16 | 3.94 |
| 2024-05-23 | 12.90 | 12.67 | -0.23 | -1.78 | 41449.00 | 5320.85 | 4.83 |
| 2024-05-22 | 13.08 | 12.90 | -0.24 | -1.83 | 16893.00 | 2196.59 | 1.97 |
| 2024-05-21 | 13.11 | 13.14 | -0.05 | -0.38 | 20973.00 | 2752.83 | 2.45 |
| 2024-05-20 | 13.14 | 13.19 | 0.20 | 1.54 | 24211.00 | 3161.68 | 2.82 |
| 2024-05-17 | 12.86 | 12.99 | 0.08 | 0.62 | 25404.00 | 3310.50 | 2.96 |
| 2024-05-16 | 13.17 | 12.91 | -0.18 | -1.38 | 28350.00 | 3683.88 | 3.31 |
| 2024-05-15 | 13.30 | 13.09 | -0.31 | -2.31 | 35034.00 | 4604.05 | 4.09 |
日K线
周K线
月K线
