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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.88 | 13.18 | 12.85 | 12.99 | +0.31% | 3.34 | 2.15% |
| 2025-12-17 | 12.68 | 13.00 | 12.64 | 12.95 | +2.70% | 3.49 | 2.28% |
| 2025-12-16 | 13.05 | 13.09 | 12.55 | 12.61 | -4.69% | 4.52 | 2.97% |
| 2025-12-15 | 12.93 | 13.24 | 12.91 | 13.23 | +1.15% | 3.85 | 2.46% |
| 2025-12-12 | 12.98 | 13.14 | 12.87 | 13.08 | +2.35% | 4.50 | 2.90% |
| 2025-12-11 | 13.04 | 13.18 | 12.75 | 12.78 | -1.24% | 3.27 | 2.12% |
| 2025-12-10 | 12.85 | 12.98 | 12.75 | 12.94 | +1.73% | 2.83 | 1.85% |
| 2025-12-09 | 12.85 | 12.93 | 12.66 | 12.72 | -2.08% | 2.98 | 1.96% |
| 2025-12-08 | 13.08 | 13.08 | 12.87 | 12.99 | -0.84% | 2.96 | 1.92% |
| 2025-12-05 | 12.62 | 13.12 | 12.62 | 13.10 | +3.56% | 3.42 | 2.31% |
| 2025-12-04 | 12.97 | 13.01 | 12.64 | 12.65 | -1.56% | 2.39 | 1.64% |
| 2025-12-03 | 12.98 | 13.01 | 12.81 | 12.85 | -0.62% | 1.98 | 1.34% |
| 2025-12-02 | 13.01 | 13.07 | 12.90 | 12.93 | -2.05% | 2.24 | 1.51% |
| 2025-12-01 | 13.11 | 13.39 | 13.10 | 13.20 | +2.17% | 3.86 | 2.56% |
| 2025-11-28 | 13.15 | 13.18 | 12.83 | 12.92 | +0.94% | 2.52 | 1.71% |
| 2025-11-27 | 12.77 | 12.89 | 12.69 | 12.80 | +0.63% | 2.08 | 1.42% |
| 2025-11-26 | 12.76 | 12.88 | 12.69 | 12.72 | -0.39% | 2.29 | 1.57% |
| 2025-11-25 | 12.62 | 12.87 | 12.62 | 12.77 | +3.15% | 3.45 | 2.37% |
| 2025-11-24 | 12.48 | 12.55 | 12.25 | 12.38 | -0.80% | 3.43 | 2.43% |
| 2025-11-21 | 13.02 | 13.03 | 12.48 | 12.48 | -4.73% | 4.49 | 3.10% |