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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.60 | 11.76 | 11.58 | 11.74 | +1.03% | 2.32 | 2.18% |
| 2025-06-24 | 11.53 | 11.76 | 11.49 | 11.62 | -0.68% | 2.97 | 2.80% |
| 2025-06-23 | 11.73 | 11.82 | 11.60 | 11.70 | 0.00% | 2.82 | 2.65% |
| 2025-06-20 | 11.76 | 11.84 | 11.65 | 11.70 | -1.10% | 1.93 | 1.81% |
| 2025-06-19 | 12.05 | 12.15 | 11.78 | 11.83 | -2.47% | 3.29 | 3.02% |
| 2025-06-18 | 12.18 | 12.26 | 11.92 | 12.13 | -0.57% | 3.98 | 3.62% |
| 2025-06-17 | 12.29 | 12.48 | 12.16 | 12.20 | -1.13% | 4.92 | 4.40% |
| 2025-06-16 | 12.70 | 12.70 | 12.30 | 12.34 | -4.04% | 8.37 | 7.37% |
| 2025-06-13 | 13.51 | 13.74 | 12.68 | 12.86 | +2.96% | 15.17 | 12.59% |
| 2025-06-12 | 11.51 | 12.49 | 11.38 | 12.49 | +10.04% | 4.67 | 4.27% |
| 2025-06-11 | 11.26 | 11.44 | 11.26 | 11.35 | +0.44% | 1.68 | 1.61% |
| 2025-06-10 | 11.23 | 11.32 | 11.14 | 11.30 | -0.26% | 1.75 | 1.69% |
| 2025-06-09 | 11.24 | 11.34 | 11.08 | 11.33 | -0.78% | 2.70 | 2.62% |
| 2025-06-06 | 11.15 | 11.50 | 11.15 | 11.42 | +2.66% | 2.83 | 2.70% |
| 2025-06-05 | 11.27 | 11.38 | 11.10 | 11.12 | -0.79% | 1.62 | 1.56% |
| 2025-06-04 | 11.01 | 11.31 | 11.01 | 11.21 | +0.98% | 2.65 | 2.56% |
| 2025-06-03 | 10.96 | 11.19 | 10.92 | 11.10 | +3.31% | 2.67 | 2.62% |
| 2025-05-30 | 10.75 | 10.85 | 10.70 | 10.75 | +0.37% | 0.98 | 0.99% |
| 2025-05-29 | 10.67 | 10.80 | 10.53 | 10.71 | -1.19% | 1.66 | 1.69% |
| 2025-05-28 | 10.81 | 10.90 | 10.75 | 10.84 | -0.27% | 1.21 | 1.21% |