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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 17.59 | 17.88 | 17.37 | 17.72 | +4.85% | 10.14 | 4.81% |
| 2026-02-13 | 17.00 | 17.33 | 16.86 | 16.90 | -2.09% | 5.76 | 2.83% |
| 2026-02-12 | 17.30 | 17.63 | 17.20 | 17.26 | -0.92% | 6.22 | 2.99% |
| 2026-02-11 | 17.19 | 17.68 | 17.16 | 17.42 | +1.22% | 6.22 | 2.99% |
| 2026-02-10 | 17.45 | 17.58 | 17.15 | 17.21 | -1.43% | 6.29 | 3.05% |
| 2026-02-09 | 17.65 | 17.70 | 17.30 | 17.46 | +0.92% | 8.93 | 4.28% |
| 2026-02-06 | 16.63 | 17.63 | 16.53 | 17.30 | 0.00% | 11.48 | 5.60% |
| 2026-02-05 | 17.91 | 18.08 | 16.98 | 17.30 | -5.15% | 16.27 | 7.81% |
| 2026-02-04 | 18.79 | 18.99 | 17.92 | 18.24 | +1.62% | 21.61 | 9.90% |
| 2026-02-03 | 17.21 | 18.50 | 16.81 | 17.95 | -3.44% | 29.54 | 14.23% |
| 2026-02-02 | 18.59 | 18.59 | 18.59 | 18.59 | -10.02% | 1.12 | 0.51% |
| 2026-01-30 | 20.66 | 21.04 | 20.66 | 20.66 | -9.98% | 24.40 | 9.89% |
| 2026-01-29 | 22.54 | 23.56 | 21.08 | 22.95 | +7.14% | 44.37 | 16.42% |
| 2026-01-28 | 19.78 | 21.42 | 19.21 | 21.42 | +10.02% | 31.48 | 12.84% |
| 2026-01-27 | 18.93 | 20.02 | 18.57 | 19.47 | +2.91% | 35.33 | 15.27% |
| 2026-01-26 | 18.30 | 18.92 | 18.30 | 18.92 | +10.00% | 20.39 | 9.07% |
| 2026-01-23 | 16.92 | 17.48 | 16.77 | 17.20 | +4.75% | 18.83 | 9.23% |
| 2026-01-22 | 16.32 | 16.59 | 15.95 | 16.42 | -3.13% | 17.46 | 9.01% |
| 2026-01-21 | 16.16 | 17.30 | 16.02 | 16.95 | +6.40% | 22.47 | 11.39% |
| 2026-01-20 | 15.54 | 15.96 | 14.95 | 15.93 | +2.91% | 14.18 | 7.66% |