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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.32 | 14.37 | 13.97 | 14.19 | -2.87% | 6.03 | 4.69% |
| 2025-09-16 | 15.00 | 15.15 | 14.22 | 14.61 | 0.00% | 7.05 | 5.32% |
| 2025-09-15 | 14.59 | 14.88 | 14.37 | 14.61 | -1.81% | 6.16 | 4.60% |
| 2025-09-12 | 14.82 | 15.28 | 14.53 | 14.88 | +0.40% | 10.14 | 7.45% |
| 2025-09-11 | 14.90 | 15.19 | 14.57 | 14.82 | -2.69% | 10.77 | 8.02% |
| 2025-09-10 | 14.47 | 15.88 | 14.13 | 15.23 | +3.54% | 18.04 | 13.16% |
| 2025-09-09 | 13.67 | 14.71 | 13.53 | 14.71 | +10.02% | 5.04 | 3.92% |
| 2025-09-08 | 13.58 | 13.67 | 13.19 | 13.37 | -0.07% | 4.30 | 3.52% |
| 2025-09-05 | 12.84 | 13.49 | 12.81 | 13.38 | +3.88% | 4.87 | 4.05% |
| 2025-09-04 | 13.36 | 13.49 | 12.66 | 12.88 | -2.72% | 4.87 | 4.10% |
| 2025-09-03 | 13.47 | 13.69 | 13.11 | 13.24 | +0.46% | 5.34 | 4.39% |
| 2025-09-02 | 13.46 | 13.47 | 13.06 | 13.18 | -1.27% | 6.16 | 5.11% |
| 2025-09-01 | 12.87 | 13.43 | 12.80 | 13.35 | +5.95% | 7.19 | 5.99% |
| 2025-08-29 | 12.51 | 12.77 | 12.47 | 12.60 | +1.37% | 3.20 | 2.79% |
| 2025-08-28 | 12.37 | 12.64 | 12.09 | 12.43 | +0.32% | 2.83 | 2.51% |
| 2025-08-27 | 12.85 | 12.88 | 12.38 | 12.39 | -2.75% | 3.22 | 2.80% |
| 2025-08-26 | 12.64 | 12.84 | 12.57 | 12.74 | +1.11% | 3.01 | 2.60% |
| 2025-08-25 | 12.52 | 12.68 | 12.51 | 12.60 | +2.11% | 3.97 | 3.46% |
| 2025-08-22 | 12.58 | 12.69 | 12.30 | 12.34 | -1.20% | 3.21 | 2.84% |
| 2025-08-21 | 12.39 | 12.55 | 12.34 | 12.49 | +0.89% | 2.93 | 2.58% |