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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.16 | 13.38 | 13.08 | 13.10 | -1.28% | 2.89 | 1.92% |
| 2025-11-19 | 13.08 | 13.38 | 12.97 | 13.27 | +2.47% | 4.05 | 2.97% |
| 2025-11-18 | 13.28 | 13.32 | 12.87 | 12.95 | -3.14% | 3.64 | 2.69% |
| 2025-11-17 | 13.54 | 13.57 | 13.30 | 13.37 | -1.55% | 3.26 | 2.35% |
| 2025-11-14 | 13.65 | 13.82 | 13.58 | 13.58 | -2.02% | 3.39 | 2.39% |
| 2025-11-13 | 13.73 | 13.98 | 13.68 | 13.86 | +1.99% | 4.82 | 3.36% |
| 2025-11-12 | 13.75 | 13.80 | 13.45 | 13.59 | -1.31% | 3.03 | 2.15% |
| 2025-11-11 | 13.87 | 13.99 | 13.65 | 13.77 | +0.22% | 4.36 | 3.05% |
| 2025-11-10 | 13.65 | 13.79 | 13.58 | 13.74 | +1.78% | 4.66 | 3.29% |
| 2025-11-07 | 13.29 | 13.72 | 13.28 | 13.50 | +1.20% | 5.83 | 4.16% |
| 2025-11-06 | 13.08 | 13.37 | 13.03 | 13.34 | +1.68% | 4.67 | 3.41% |
| 2025-11-05 | 12.69 | 13.29 | 12.61 | 13.12 | +2.10% | 4.99 | 3.69% |
| 2025-11-04 | 13.25 | 13.25 | 12.80 | 12.85 | -3.17% | 4.05 | 3.01% |
| 2025-11-03 | 13.15 | 13.28 | 12.86 | 13.27 | +0.30% | 4.11 | 3.04% |
| 2025-10-31 | 13.45 | 13.51 | 13.21 | 13.23 | -0.45% | 5.05 | 3.64% |
| 2025-10-30 | 13.00 | 13.56 | 12.93 | 13.29 | +1.06% | 7.15 | 5.21% |
| 2025-10-29 | 12.94 | 13.15 | 12.85 | 13.15 | +2.41% | 4.88 | 3.62% |
| 2025-10-28 | 13.13 | 13.18 | 12.83 | 12.84 | -2.87% | 4.74 | 3.52% |
| 2025-10-27 | 13.10 | 13.42 | 13.07 | 13.22 | +1.15% | 5.32 | 3.87% |
| 2025-10-24 | 12.97 | 13.21 | 12.96 | 13.07 | +0.46% | 5.84 | 4.31% |