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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.11 | 13.20 | 12.67 | 13.01 | -0.76% | 5.94 | 5.09% |
| 2025-10-22 | 12.81 | 13.15 | 12.79 | 13.11 | -3.82% | 6.19 | 5.22% |
| 2025-10-21 | 13.86 | 13.97 | 13.60 | 13.63 | -1.23% | 8.25 | 6.60% |
| 2025-10-20 | 13.99 | 14.23 | 13.70 | 13.80 | -6.63% | 7.68 | 6.07% |
| 2025-10-17 | 15.14 | 15.35 | 14.72 | 14.78 | -1.86% | 7.50 | 5.50% |
| 2025-10-16 | 15.60 | 15.75 | 14.97 | 15.06 | -2.08% | 5.38 | 3.84% |
| 2025-10-15 | 15.55 | 15.59 | 14.96 | 15.38 | +1.59% | 4.38 | 3.15% |
| 2025-10-14 | 16.29 | 16.41 | 15.06 | 15.14 | -3.57% | 9.21 | 6.42% |
| 2025-10-13 | 15.20 | 15.76 | 14.92 | 15.70 | +3.15% | 8.11 | 5.80% |
| 2025-10-10 | 15.45 | 15.57 | 15.16 | 15.22 | -4.34% | 6.18 | 4.43% |
| 2025-10-09 | 15.61 | 16.08 | 15.50 | 15.91 | +6.28% | 9.76 | 6.79% |
| 2025-09-30 | 14.71 | 15.10 | 14.65 | 14.97 | +2.75% | 7.89 | 5.83% |
| 2025-09-29 | 14.32 | 14.65 | 13.95 | 14.57 | +3.55% | 5.46 | 4.17% |
| 2025-09-26 | 14.23 | 14.50 | 14.03 | 14.07 | -1.05% | 3.47 | 2.68% |
| 2025-09-25 | 14.20 | 14.37 | 14.10 | 14.22 | -0.97% | 3.58 | 2.76% |
| 2025-09-24 | 14.21 | 14.42 | 14.08 | 14.36 | -0.35% | 5.07 | 3.91% |
| 2025-09-23 | 14.47 | 14.94 | 13.96 | 14.41 | +1.19% | 8.27 | 6.29% |
| 2025-09-22 | 14.06 | 14.30 | 13.68 | 14.24 | +4.48% | 5.85 | 4.60% |
| 2025-09-19 | 13.55 | 13.80 | 13.53 | 13.63 | +0.44% | 2.74 | 2.20% |
| 2025-09-18 | 13.94 | 13.99 | 13.49 | 13.57 | -4.37% | 5.59 | 4.45% |