恒邦股份 (002237) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-10	12.96	12.84	-0.09	-0.70%	12.66	13.18	229888	29634	1.93%
2026-07-09	12.52	12.93	0.09	0.70%	12.48	12.99	216576	27645	1.82%
2026-07-08	12.74	12.84	0.08	0.63%	12.50	13.26	245747	31641	2.06%
2026-07-07	13.02	12.76	-0.54	-4.06%	12.72	13.14	314100	40540	2.63%
2026-07-06	13.59	13.30	-0.43	-3.13%	13.28	14.24	439436	60298	3.69%
2026-07-03	14.13	13.73	0.02	0.15%	13.69	14.21	610714	85240	5.12%
2026-07-02	14.51	13.71	-0.61	-4.26%	13.67	14.51	514798	71684	4.32%
2026-07-01	14.67	14.32	-0.37	-2.52%	14.22	14.77	317172	45871	2.66%
2026-06-30	14.37	14.69	0.18	1.24%	13.97	15.18	574271	83489	4.82%
2026-06-29	13.20	14.51	1.32	10.01%	13.20	14.51	368406	52456	3.09%
2026-06-26	13.94	13.19	-0.53	-3.86%	13.08	14.03	303491	40887	2.55%
2026-06-25	13.85	13.72	-0.44	-3.11%	13.50	14.31	307875	42644	2.58%
2026-06-24	13.99	14.16	0.18	1.29%	13.65	14.24	343125	47873	2.88%
2026-06-23	15.60	13.98	-1.54	-9.92%	13.97	15.60	522618	76563	4.38%
2026-06-22	14.42	15.52	1.09	7.55%	14.40	15.54	511580	77490	4.29%
2026-06-18	14.51	14.43	-0.08	-0.55%	14.16	14.99	360461	52595	3.02%
2026-06-17	13.64	14.51	0.86	6.30%	13.64	14.74	475555	68114	3.99%
2026-06-16	13.55	13.65	0.01	0.07%	13.41	13.77	219542	29872	1.84%
2026-06-15	13.39	13.64	0.63	4.84%	13.24	13.65	317927	42907	2.67%
2026-06-12	12.59	13.01	0.72	5.86%	12.49	13.25	305399	39318	2.56%
2026-06-11	12.03	12.29	0.08	0.66%	12.02	12.52	173154	21253	1.45%
2026-06-10	12.26	12.21	-0.37	-2.94%	12.00	12.33	219154	26637	1.84%
2026-06-09	12.68	12.58	-0.02	-0.16%	12.31	12.77	190733	23772	1.60%
2026-06-08	12.72	12.60	-0.66	-4.98%	12.39	13.03	236871	30191	1.99%
2026-06-05	13.41	13.26	-0.22	-1.63%	13.21	13.58	184030	24619	1.54%
2026-06-04	13.70	13.48	-0.29	-2.11%	13.31	13.77	191085	25777	1.60%
2026-06-03	13.68	13.90	0.07	0.51%	13.57	14.12	222944	30967	1.87%
2026-06-02	13.56	13.83	0.26	1.92%	13.32	13.90	183630	25083	1.54%
2026-06-01	13.40	13.57	0.11	0.82%	13.36	13.72	160358	21805	1.34%
2026-05-29	13.85	13.46	-0.17	-1.25%	13.37	14.30	210269	28671	1.76%
2026-05-28	13.51	13.63	-0.13	-0.94%	13.30	13.80	231808	31398	1.94%
2026-05-27	14.48	13.76	-0.77	-5.30%	13.67	14.48	326329	45419	2.74%
2026-05-26	14.22	14.53	0.17	1.18%	14.00	14.55	280747	40288	2.35%
2026-05-25	14.55	14.36	0.01	0.07%	14.26	14.74	192836	27797	1.62%
2026-05-22	13.96	14.35	0.45	3.24%	13.84	14.50	195619	27751	1.64%
2026-05-21	14.60	13.90	-0.46	-3.20%	13.86	14.88	250490	35910	2.10%
2026-05-20	14.44	14.36	-0.25	-1.71%	14.04	14.48	226843	32339	1.90%
2026-05-19	14.90	14.61	-0.25	-1.68%	14.30	14.92	231556	33661	1.94%
2026-05-18	14.85	14.86	-0.37	-2.43%	14.68	15.02	255323	37858	2.14%
2026-05-15	15.98	15.23	-0.89	-5.52%	15.07	16.02	369333	57015	3.10%
2026-05-14	16.60	16.12	-0.57	-3.42%	16.12	16.66	283303	46334	2.38%
2026-05-13	16.80	16.69	0.03	0.18%	16.52	16.93	222800	37240	1.87%
2026-05-12	17.27	16.66	-0.32	-1.88%	16.66	17.34	280155	47401	2.35%
2026-05-11	17.10	16.98	-0.16	-0.93%	16.76	17.19	328981	55824	2.76%
2026-05-08	16.95	17.14	0.07	0.41%	16.87	17.50	342323	58830	2.87%
2026-05-07	17.20	17.07	0.02	0.12%	16.85	17.52	327479	56188	2.75%
2026-05-06	16.80	17.05	0.44	2.65%	16.67	17.12	299577	50681	2.51%
2026-04-30	16.82	16.61	-0.35	-2.06%	16.37	16.95	285627	47486	2.40%
2026-04-29	15.86	16.96	1.05	6.60%	15.74	17.35	449559	74947	3.77%
2026-04-28	16.34	15.91	-0.56	-3.40%	15.79	16.39	283016	45316	2.37%
2026-04-27	16.20	16.47	-0.85	-4.91%	15.85	16.59	616679	100093	5.17%
2026-04-24	17.28	17.32	0.19	1.11%	16.66	17.45	402579	68877	3.38%
2026-04-23	18.18	17.13	-1.35	-7.31%	17.06	18.30	553142	96224	4.64%
2026-04-22	17.10	18.48	1.23	7.13%	17.05	18.74	849632	154157	7.13%
2026-04-21	16.92	17.25	0.34	2.01%	16.74	17.32	419726	71812	3.52%
2026-04-20	16.76	16.91	0.09	0.54%	16.65	17.15	440215	74273	3.69%
2026-04-17	16.51	16.82	0.31	1.88%	16.49	17.39	971949	164942	8.15%
2026-04-16	15.25	16.51	1.50	9.99%	15.10	16.51	585171	93574	4.91%
2026-04-15	15.29	15.01	-0.03	-0.20%	14.96	15.40	288686	43917	2.42%
2026-04-14	15.19	15.04	0.03	0.20%	14.87	15.28	190104	28571	1.59%
2026-04-13	14.91	15.01	-0.07	-0.46%	14.88	15.09	169416	25392	1.42%
2026-04-10	15.44	15.08	-0.06	-0.40%	15.08	15.45	204449	31114	1.71%
2026-04-09	15.20	15.14	-0.47	-3.01%	15.08	15.32	269030	40848	2.26%
2026-04-08	15.19	15.61	0.95	6.48%	15.15	15.67	460829	71176	3.86%
2026-04-07	14.48	14.66	0.23	1.59%	14.46	14.70	164504	24030	1.38%
2026-04-03	14.77	14.43	-0.32	-2.17%	14.40	14.85	181909	26465	1.53%
2026-04-02	15.00	14.75	-0.41	-2.70%	14.55	15.00	203459	30115	1.71%