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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.10 | 14.35 | 13.73 | 14.31 | +4.30% | 5.30 | 3.17% |
| 2026-03-23 | 14.31 | 14.50 | 13.56 | 13.72 | -8.29% | 7.67 | 4.59% |
| 2026-03-20 | 15.36 | 15.50 | 14.96 | 14.96 | -2.16% | 5.12 | 2.83% |
| 2026-03-19 | 15.78 | 15.86 | 15.19 | 15.29 | -5.09% | 5.66 | 3.08% |
| 2026-03-18 | 16.12 | 16.18 | 15.91 | 16.11 | -0.31% | 3.23 | 1.69% |
| 2026-03-17 | 16.18 | 16.51 | 16.14 | 16.16 | -0.49% | 4.17 | 2.14% |
| 2026-03-16 | 16.55 | 16.58 | 15.87 | 16.24 | -3.28% | 7.06 | 3.65% |
| 2026-03-13 | 17.22 | 17.42 | 16.70 | 16.79 | -3.06% | 5.17 | 2.55% |
| 2026-03-12 | 17.42 | 17.58 | 17.16 | 17.32 | -1.20% | 4.20 | 2.03% |
| 2026-03-11 | 17.82 | 17.94 | 17.45 | 17.53 | -0.68% | 4.50 | 2.14% |
| 2026-03-10 | 17.83 | 17.93 | 17.56 | 17.65 | -0.06% | 5.39 | 2.55% |
| 2026-03-09 | 17.30 | 17.86 | 17.06 | 17.66 | -0.06% | 7.01 | 3.38% |
| 2026-03-06 | 17.58 | 17.94 | 17.40 | 17.67 | -1.28% | 6.08 | 2.88% |
| 2026-03-05 | 18.53 | 18.55 | 17.68 | 17.90 | -2.19% | 8.53 | 3.98% |
| 2026-03-04 | 18.20 | 18.93 | 17.85 | 18.30 | -2.03% | 11.56 | 5.27% |
| 2026-03-03 | 19.68 | 20.16 | 18.66 | 18.68 | -8.83% | 20.29 | 8.73% |
| 2026-03-02 | 19.34 | 20.59 | 18.47 | 20.49 | +8.41% | 26.57 | 11.53% |
| 2026-02-27 | 17.88 | 19.00 | 17.88 | 18.90 | +5.18% | 13.43 | 6.10% |
| 2026-02-26 | 18.22 | 18.32 | 17.91 | 17.97 | -1.26% | 7.67 | 3.56% |
| 2026-02-25 | 17.72 | 18.50 | 17.60 | 18.20 | +2.71% | 11.87 | 5.48% |