恒邦股份 sz.002237
14.36
+0.07%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.55 | 14.74 | 14.26 | 14.36 | +0.07% | 2.78 | 1.62% |
| 2026-05-22 | 13.96 | 14.50 | 13.84 | 14.35 | +3.24% | 2.78 | 1.64% |
| 2026-05-21 | 14.60 | 14.88 | 13.86 | 13.90 | -3.20% | 3.59 | 2.10% |
| 2026-05-20 | 14.44 | 14.48 | 14.04 | 14.36 | -1.71% | 3.23 | 1.90% |
| 2026-05-19 | 14.90 | 14.92 | 14.30 | 14.61 | -1.68% | 3.37 | 1.94% |
| 2026-05-18 | 14.85 | 15.02 | 14.68 | 14.86 | -2.43% | 3.79 | 2.14% |
| 2026-05-15 | 15.98 | 16.02 | 15.07 | 15.23 | -5.52% | 5.70 | 3.10% |
| 2026-05-14 | 16.60 | 16.66 | 16.12 | 16.12 | -3.42% | 4.63 | 2.38% |
| 2026-05-13 | 16.80 | 16.93 | 16.52 | 16.69 | +0.18% | 3.72 | 1.87% |
| 2026-05-12 | 17.27 | 17.34 | 16.66 | 16.66 | -1.88% | 4.74 | 2.35% |
| 2026-05-11 | 17.10 | 17.19 | 16.76 | 16.98 | -0.93% | 5.58 | 2.76% |
| 2026-05-08 | 16.95 | 17.50 | 16.87 | 17.14 | +0.41% | 5.88 | 2.87% |
| 2026-05-07 | 17.20 | 17.52 | 16.85 | 17.07 | +0.12% | 5.62 | 2.75% |
| 2026-05-06 | 16.80 | 17.12 | 16.67 | 17.05 | +2.65% | 5.07 | 2.51% |
| 2026-04-30 | 16.82 | 16.95 | 16.37 | 16.61 | -2.06% | 4.75 | 2.40% |
| 2026-04-29 | 15.86 | 17.35 | 15.74 | 16.96 | +6.60% | 7.49 | 3.77% |
| 2026-04-28 | 16.34 | 16.39 | 15.79 | 15.91 | -3.40% | 4.53 | 2.37% |
| 2026-04-27 | 16.20 | 16.59 | 15.85 | 16.47 | -4.91% | 10.01 | 5.17% |
| 2026-04-24 | 17.28 | 17.45 | 16.66 | 17.32 | +1.11% | 6.89 | 3.38% |
| 2026-04-23 | 18.18 | 18.30 | 17.06 | 17.13 | -7.31% | 9.62 | 4.64% |