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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.10 | 18.74 | 17.05 | 18.48 | +7.13% | 15.42 | 7.13% |
| 2026-04-21 | 16.92 | 17.32 | 16.74 | 17.25 | +2.01% | 7.18 | 3.52% |
| 2026-04-20 | 16.76 | 17.15 | 16.65 | 16.91 | +0.54% | 7.43 | 3.69% |
| 2026-04-17 | 16.51 | 17.39 | 16.49 | 16.82 | +1.88% | 16.49 | 8.15% |
| 2026-04-16 | 15.25 | 16.51 | 15.10 | 16.51 | +9.99% | 9.36 | 4.91% |
| 2026-04-15 | 15.29 | 15.40 | 14.96 | 15.01 | -0.20% | 4.39 | 2.42% |
| 2026-04-14 | 15.19 | 15.28 | 14.87 | 15.04 | +0.20% | 2.86 | 1.59% |
| 2026-04-13 | 14.91 | 15.09 | 14.88 | 15.01 | -0.46% | 2.54 | 1.42% |
| 2026-04-10 | 15.44 | 15.45 | 15.08 | 15.08 | -0.40% | 3.11 | 1.71% |
| 2026-04-09 | 15.20 | 15.32 | 15.08 | 15.14 | -3.01% | 4.08 | 2.26% |
| 2026-04-08 | 15.19 | 15.67 | 15.15 | 15.61 | +6.48% | 7.12 | 3.86% |
| 2026-04-07 | 14.48 | 14.70 | 14.46 | 14.66 | +1.59% | 2.40 | 1.38% |
| 2026-04-03 | 14.77 | 14.85 | 14.40 | 14.43 | -2.17% | 2.65 | 1.53% |
| 2026-04-02 | 15.00 | 15.00 | 14.55 | 14.75 | -2.70% | 3.01 | 1.71% |
| 2026-04-01 | 15.27 | 15.34 | 14.98 | 15.16 | +1.75% | 3.29 | 1.82% |
| 2026-03-31 | 15.15 | 15.32 | 14.81 | 14.90 | -0.60% | 4.33 | 2.41% |
| 2026-03-30 | 14.50 | 15.02 | 14.48 | 14.99 | +2.32% | 4.40 | 2.49% |
| 2026-03-27 | 13.98 | 14.67 | 13.88 | 14.65 | +3.83% | 4.97 | 2.89% |
| 2026-03-26 | 14.50 | 14.59 | 14.04 | 14.11 | -2.76% | 3.99 | 2.35% |
| 2026-03-25 | 14.69 | 14.93 | 14.42 | 14.51 | +1.40% | 7.09 | 4.05% |