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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.98 | 11.05 | 10.79 | 10.87 | -1.35% | 1.44 | 1.43% |
| 2025-05-26 | 10.77 | 11.18 | 10.70 | 11.01 | +1.64% | 2.39 | 2.35% |
| 2025-05-23 | 10.74 | 10.94 | 10.72 | 10.84 | +0.18% | 1.83 | 1.83% |
| 2025-05-22 | 10.90 | 11.04 | 10.81 | 10.82 | -1.26% | 1.85 | 1.84% |
| 2025-05-21 | 10.86 | 10.95 | 10.74 | 10.95 | +2.69% | 2.26 | 2.26% |
| 2025-05-20 | 10.67 | 10.78 | 10.64 | 10.67 | +0.09% | 0.96 | 0.97% |
| 2025-05-19 | 10.67 | 10.75 | 10.59 | 10.66 | +0.75% | 0.86 | 0.87% |
| 2025-05-16 | 10.67 | 10.75 | 10.58 | 10.58 | -0.37% | 0.93 | 0.95% |
| 2025-05-15 | 10.69 | 10.70 | 10.56 | 10.62 | -1.47% | 1.15 | 1.18% |
| 2025-05-14 | 10.76 | 10.81 | 10.66 | 10.78 | -0.46% | 1.32 | 1.33% |
| 2025-05-13 | 10.81 | 10.88 | 10.72 | 10.83 | -0.18% | 1.40 | 1.40% |
| 2025-05-12 | 10.85 | 10.86 | 10.69 | 10.85 | -1.08% | 1.43 | 1.43% |
| 2025-05-09 | 10.98 | 11.05 | 10.86 | 10.96 | -0.54% | 1.31 | 1.30% |
| 2025-05-08 | 11.16 | 11.34 | 11.01 | 11.02 | -1.76% | 1.94 | 1.89% |
| 2025-05-07 | 11.07 | 11.43 | 11.04 | 11.22 | +1.34% | 3.45 | 3.34% |
| 2025-05-06 | 10.89 | 11.17 | 10.88 | 11.07 | +3.70% | 2.57 | 2.53% |