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
2026-05-25	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%
2026-04-01	15.27	15.16	0.26	1.74%	14.98	15.34	217360	32948	1.82%
2026-03-31	15.15	14.90	-0.09	-0.60%	14.81	15.32	287521	43290	2.41%
2026-03-30	14.50	14.99	0.34	2.32%	14.48	15.02	297218	43962	2.49%
2026-03-27	13.98	14.65	0.54	3.83%	13.88	14.67	344323	49712	2.89%
2026-03-26	14.50	14.11	-0.40	-2.76%	14.04	14.59	280252	39926	2.35%
2026-03-25	14.69	14.51	0.20	1.40%	14.42	14.93	483318	70925	4.05%
2026-03-24	14.10	14.31	0.59	4.30%	13.73	14.35	378543	53020	3.17%
2026-03-23	14.31	13.72	-1.24	-8.29%	13.56	14.50	547670	76730	4.59%
2026-03-20	15.36	14.96	-0.33	-2.16%	14.96	15.50	337854	51235	2.83%
2026-03-19	15.78	15.29	-0.82	-5.09%	15.19	15.86	366672	56641	3.08%
2026-03-18	16.12	16.11	-0.05	-0.31%	15.91	16.18	201114	32278	1.69%
2026-03-17	16.18	16.16	-0.08	-0.49%	16.14	16.51	255368	41695	2.14%
2026-03-16	16.55	16.24	-0.55	-3.28%	15.87	16.58	435757	70596	3.65%
2026-03-13	17.22	16.79	-0.53	-3.06%	16.70	17.42	303534	51667	2.55%
2026-03-12	17.42	17.32	-0.21	-1.20%	17.16	17.58	242020	42000	2.03%
2026-03-11	17.82	17.53	-0.12	-0.68%	17.45	17.94	255491	45027	2.14%
2026-03-10	17.83	17.65	-0.01	-0.06%	17.56	17.93	303945	53873	2.55%
2026-03-09	17.30	17.66	-0.01	-0.06%	17.06	17.86	402541	70056	3.38%
2026-03-06	17.58	17.67	-0.23	-1.28%	17.40	17.94	343809	60810	2.88%
2026-03-05	18.53	17.90	-0.40	-2.19%	17.68	18.55	474927	85326	3.98%
2026-03-04	18.20	18.30	-0.38	-2.03%	17.85	18.93	628013	115556	5.27%
2026-03-03	19.68	18.68	-1.81	-8.83%	18.66	20.16	1041375	202919	8.73%
2026-03-02	19.34	20.49	1.59	8.41%	18.47	20.59	1374764	265742	11.53%
2026-02-27	17.88	18.90	0.93	5.18%	17.88	19.00	726750	134333	6.10%
2026-02-26	18.22	17.97	-0.23	-1.26%	17.91	18.32	424947	76735	3.56%
2026-02-25	17.72	18.20	0.48	2.71%	17.60	18.50	653224	118661	5.48%
2026-02-24	17.59	17.72	0.82	4.85%	17.37	17.88	572986	101418	4.81%