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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.04 | 12.39 | 12.02 | 12.38 | +2.06% | 2.68 | 2.39% |
| 2025-08-19 | 12.21 | 12.23 | 12.08 | 12.13 | -0.98% | 1.74 | 1.57% |
| 2025-08-18 | 12.29 | 12.32 | 12.17 | 12.25 | +0.08% | 2.42 | 2.17% |
| 2025-08-15 | 12.04 | 12.28 | 12.01 | 12.24 | +1.16% | 2.06 | 1.86% |
| 2025-08-14 | 12.35 | 12.38 | 12.07 | 12.10 | -2.02% | 2.24 | 2.01% |
| 2025-08-13 | 11.96 | 12.35 | 11.96 | 12.35 | +3.35% | 3.82 | 3.43% |
| 2025-08-12 | 12.02 | 12.05 | 11.94 | 11.95 | -0.67% | 1.49 | 1.37% |
| 2025-08-11 | 12.05 | 12.11 | 11.96 | 12.03 | -1.72% | 2.35 | 2.15% |
| 2025-08-08 | 12.32 | 12.36 | 12.14 | 12.24 | +0.33% | 2.58 | 2.31% |
| 2025-08-07 | 12.08 | 12.22 | 12.02 | 12.20 | +1.24% | 2.37 | 2.14% |
| 2025-08-06 | 12.05 | 12.13 | 12.00 | 12.05 | +0.17% | 1.71 | 1.56% |
| 2025-08-05 | 12.01 | 12.15 | 11.93 | 12.03 | +0.50% | 2.34 | 2.14% |
| 2025-08-04 | 11.92 | 11.98 | 11.82 | 11.97 | +2.66% | 2.65 | 2.44% |
| 2025-08-01 | 11.57 | 11.69 | 11.57 | 11.66 | +0.52% | 1.02 | 0.96% |
| 2025-07-31 | 11.74 | 11.78 | 11.54 | 11.60 | -1.94% | 2.31 | 2.19% |
| 2025-07-30 | 11.90 | 12.01 | 11.77 | 11.83 | -0.34% | 1.76 | 1.62% |
| 2025-07-29 | 11.98 | 12.00 | 11.76 | 11.87 | -1.49% | 1.98 | 1.84% |
| 2025-07-28 | 12.17 | 12.17 | 11.98 | 12.05 | -1.63% | 2.23 | 2.04% |
| 2025-07-25 | 12.28 | 12.40 | 12.17 | 12.25 | -0.73% | 2.14 | 1.91% |
| 2025-07-24 | 12.10 | 12.35 | 12.01 | 12.34 | +1.06% | 2.62 | 2.35% |