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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.49 | 12.49 | 12.18 | 12.21 | -0.73% | 2.94 | 2.63% |
| 2025-07-22 | 12.24 | 12.40 | 12.15 | 12.30 | +1.65% | 3.89 | 3.48% |
| 2025-07-21 | 11.95 | 12.10 | 11.90 | 12.10 | +1.43% | 2.56 | 2.34% |
| 2025-07-18 | 11.93 | 12.01 | 11.85 | 11.93 | +0.08% | 1.83 | 1.68% |
| 2025-07-17 | 12.02 | 12.12 | 11.89 | 11.92 | -1.08% | 1.89 | 1.73% |
| 2025-07-16 | 11.98 | 12.08 | 11.91 | 12.05 | 0.00% | 1.58 | 1.45% |
| 2025-07-15 | 11.97 | 12.13 | 11.88 | 12.05 | -0.50% | 2.81 | 2.57% |
| 2025-07-14 | 11.95 | 12.25 | 11.94 | 12.11 | +2.54% | 3.72 | 3.38% |
| 2025-07-11 | 11.63 | 11.90 | 11.60 | 11.81 | +1.55% | 2.81 | 2.62% |
| 2025-07-10 | 11.61 | 11.64 | 11.54 | 11.63 | +0.87% | 1.36 | 1.29% |
| 2025-07-09 | 11.76 | 11.79 | 11.49 | 11.53 | -2.12% | 2.55 | 2.41% |
| 2025-07-08 | 11.78 | 11.85 | 11.74 | 11.78 | +0.51% | 1.43 | 1.33% |
| 2025-07-07 | 11.73 | 11.80 | 11.67 | 11.72 | -0.93% | 1.26 | 1.18% |
| 2025-07-04 | 11.91 | 11.96 | 11.72 | 11.83 | -1.42% | 2.40 | 2.23% |
| 2025-07-03 | 11.98 | 12.05 | 11.89 | 12.00 | +0.42% | 2.05 | 1.88% |
| 2025-07-02 | 11.99 | 12.07 | 11.90 | 11.95 | -0.91% | 2.48 | 2.27% |
| 2025-07-01 | 11.88 | 12.11 | 11.80 | 12.06 | +2.20% | 3.86 | 3.54% |
| 2025-06-30 | 11.71 | 11.81 | 11.59 | 11.80 | +0.51% | 2.22 | 2.08% |
| 2025-06-27 | 11.66 | 11.91 | 11.65 | 11.74 | +0.60% | 2.61 | 2.44% |
| 2025-06-26 | 11.72 | 11.83 | 11.61 | 11.67 | -0.60% | 2.85 | 2.67% |