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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.25 | 15.62 | 15.09 | 15.48 | +3.06% | 9.86 | 5.36% |
| 2026-01-16 | 14.83 | 15.46 | 14.75 | 15.02 | +0.47% | 10.07 | 5.57% |
| 2026-01-15 | 14.65 | 15.26 | 14.53 | 14.95 | +2.26% | 10.60 | 5.95% |
| 2026-01-14 | 14.70 | 14.81 | 14.45 | 14.62 | +0.69% | 7.95 | 4.55% |
| 2026-01-13 | 14.45 | 14.91 | 14.39 | 14.52 | +0.69% | 8.15 | 4.67% |
| 2026-01-12 | 14.59 | 14.65 | 14.24 | 14.42 | +1.26% | 7.06 | 4.12% |
| 2026-01-09 | 13.85 | 14.25 | 13.82 | 14.24 | +2.59% | 6.56 | 3.89% |
| 2026-01-08 | 13.99 | 14.14 | 13.75 | 13.88 | -0.50% | 5.27 | 3.17% |
| 2026-01-07 | 14.13 | 14.29 | 13.90 | 13.95 | -1.48% | 7.44 | 4.43% |
| 2026-01-06 | 13.82 | 14.25 | 13.81 | 14.16 | +2.61% | 7.70 | 4.59% |
| 2026-01-05 | 13.71 | 13.90 | 13.64 | 13.80 | +2.83% | 7.20 | 4.38% |
| 2025-12-31 | 13.35 | 13.73 | 13.30 | 13.42 | +0.45% | 5.54 | 3.45% |
| 2025-12-30 | 13.12 | 13.46 | 13.07 | 13.36 | -1.33% | 5.57 | 3.52% |
| 2025-12-29 | 13.53 | 13.96 | 13.26 | 13.54 | +1.27% | 10.69 | 6.57% |
| 2025-12-26 | 13.33 | 13.53 | 13.18 | 13.37 | +2.30% | 7.40 | 4.64% |
| 2025-12-25 | 13.18 | 13.21 | 13.03 | 13.07 | -2.02% | 4.26 | 2.73% |
| 2025-12-24 | 13.56 | 13.66 | 13.25 | 13.34 | +0.23% | 4.99 | 3.13% |
| 2025-12-23 | 13.41 | 13.59 | 13.28 | 13.31 | +0.23% | 6.48 | 4.05% |
| 2025-12-22 | 13.18 | 13.39 | 13.15 | 13.28 | +2.39% | 5.53 | 3.49% |
| 2025-12-19 | 12.92 | 13.02 | 12.71 | 12.97 | -0.15% | 3.16 | 2.06% |