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
2025-09-15	14.59	14.61	-0.27	-1.81%	14.37	14.88	419068	61557	4.60%
2025-09-12	14.82	14.88	0.06	0.40%	14.53	15.28	678467	101429	7.45%
2025-09-11	14.90	14.82	-0.41	-2.69%	14.57	15.19	729906	107730	8.02%
2025-09-10	14.47	15.23	0.52	3.54%	14.13	15.88	1197777	180389	13.16%
2025-09-09	13.67	14.71	1.34	10.02%	13.53	14.71	356583	50434	3.92%
2025-09-08	13.58	13.37	-0.01	-0.07%	13.19	13.67	320441	42974	3.52%
2025-09-05	12.84	13.38	0.50	3.88%	12.81	13.49	368524	48666	4.05%
2025-09-04	13.36	12.88	-0.36	-2.72%	12.66	13.49	373116	48676	4.10%
2025-09-03	13.47	13.24	0.06	0.46%	13.11	13.69	399943	53355	4.39%
2025-09-02	13.46	13.18	-0.17	-1.27%	13.06	13.47	464921	61611	5.11%
2025-09-01	12.87	13.35	0.75	5.95%	12.80	13.43	545468	71852	5.99%
2025-08-29	12.51	12.60	0.17	1.37%	12.47	12.77	253570	31964	2.79%
2025-08-28	12.37	12.43	0.04	0.32%	12.09	12.64	228551	28252	2.51%
2025-08-27	12.85	12.39	-0.35	-2.75%	12.38	12.88	255244	32202	2.80%
2025-08-26	12.64	12.74	0.14	1.11%	12.57	12.84	236928	30074	2.60%
2025-08-25	12.52	12.60	0.26	2.11%	12.51	12.68	315374	39742	3.46%
2025-08-22	12.58	12.34	-0.15	-1.20%	12.30	12.69	259011	32110	2.84%
2025-08-21	12.39	12.49	0.11	0.89%	12.34	12.55	235140	29275	2.58%
2025-08-20	12.04	12.38	0.25	2.06%	12.02	12.39	217407	26754	2.39%
2025-08-19	12.21	12.13	-0.12	-0.98%	12.08	12.23	143379	17401	1.57%
2025-08-18	12.29	12.25	0.01	0.08%	12.17	12.32	197948	24198	2.17%
2025-08-15	12.04	12.24	0.14	1.16%	12.01	12.28	169221	20635	1.86%
2025-08-14	12.35	12.10	-0.25	-2.02%	12.07	12.38	183209	22375	2.01%
2025-08-13	11.96	12.35	0.40	3.35%	11.96	12.35	312271	38161	3.43%
2025-08-12	12.02	11.95	-0.08	-0.67%	11.94	12.05	124537	14922	1.37%
2025-08-11	12.05	12.03	-0.21	-1.72%	11.96	12.11	195407	23510	2.15%
2025-08-08	12.32	12.24	0.04	0.33%	12.14	12.36	210160	25755	2.31%
2025-08-07	12.08	12.20	0.15	1.24%	12.02	12.22	195187	23656	2.14%
2025-08-06	12.05	12.05	0.02	0.17%	12.00	12.13	142068	17130	1.56%
2025-08-05	12.01	12.03	0.06	0.50%	11.93	12.15	194709	23427	2.14%
2025-08-04	11.92	11.97	0.31	2.66%	11.82	11.98	222257	26455	2.44%
2025-08-01	11.57	11.66	0.06	0.52%	11.57	11.69	87711	10222	0.96%
2025-07-31	11.74	11.60	-0.23	-1.94%	11.54	11.78	199045	23135	2.19%
2025-07-30	11.90	11.83	-0.04	-0.34%	11.77	12.01	147804	17617	1.62%
2025-07-29	11.98	11.87	-0.18	-1.49%	11.76	12.00	167355	19832	1.84%
2025-07-28	12.17	12.05	-0.20	-1.63%	11.98	12.17	185460	22320	2.04%
2025-07-25	12.28	12.25	-0.09	-0.73%	12.17	12.40	174037	21362	1.91%
2025-07-24	12.10	12.34	0.13	1.06%	12.01	12.35	214398	26174	2.35%
2025-07-23	12.49	12.21	-0.09	-0.73%	12.18	12.49	239200	29448	2.63%
2025-07-22	12.24	12.30	0.20	1.65%	12.15	12.40	317108	38941	3.48%
2025-07-21	11.95	12.10	0.17	1.42%	11.90	12.10	213396	25620	2.34%
2025-07-18	11.93	11.93	0.01	0.08%	11.85	12.01	152963	18263	1.68%
2025-07-17	12.02	11.92	-0.13	-1.08%	11.89	12.12	157883	18912	1.73%
2025-07-16	11.98	12.05	0.00	0.00%	11.91	12.08	131891	15823	1.45%
2025-07-15	11.97	12.05	-0.06	-0.50%	11.88	12.13	234145	28087	2.57%
2025-07-14	11.95	12.11	0.30	2.54%	11.94	12.25	307405	37180	3.38%
2025-07-11	11.63	11.81	0.18	1.55%	11.60	11.90	238291	28077	2.62%
2025-07-10	11.61	11.63	0.10	0.87%	11.54	11.64	117069	13578	1.29%
2025-07-09	11.76	11.53	-0.25	-2.12%	11.49	11.79	219798	25531	2.41%
2025-07-08	11.78	11.78	0.06	0.51%	11.74	11.85	121221	14294	1.33%
2025-07-07	11.73	11.72	-0.11	-0.93%	11.67	11.80	107824	12643	1.18%
2025-07-04	11.91	11.83	-0.17	-1.42%	11.72	11.96	203211	24021	2.23%
2025-07-03	11.98	12.00	0.05	0.42%	11.89	12.05	171426	20524	1.88%
2025-07-02	11.99	11.95	-0.11	-0.91%	11.90	12.07	206827	24755	2.27%
2025-07-01	11.88	12.06	0.26	2.20%	11.80	12.11	322551	38585	3.54%
2025-06-30	11.71	11.80	0.06	0.51%	11.59	11.81	189835	22220	2.09%
2025-06-27	11.66	11.74	0.07	0.60%	11.65	11.91	221774	26108	2.44%
2025-06-26	11.72	11.67	-0.07	-0.60%	11.61	11.83	243516	28532	2.67%
2025-06-25	11.60	11.74	0.12	1.03%	11.58	11.76	198274	23205	2.18%
2025-06-24	11.53	11.62	-0.08	-0.68%	11.49	11.76	254621	29654	2.80%
2025-06-23	11.73	11.70	0.00	0.00%	11.60	11.82	240978	28217	2.65%
2025-06-20	11.76	11.70	-0.13	-1.10%	11.65	11.84	164682	19289	1.81%
2025-06-19	12.05	11.83	-0.30	-2.47%	11.78	12.15	274667	32857	3.02%
2025-06-18	12.18	12.13	-0.07	-0.57%	11.92	12.26	329374	39807	3.62%
2025-06-17	12.29	12.20	-0.14	-1.13%	12.16	12.48	400680	49205	4.40%
2025-06-16	12.70	12.34	-0.52	-4.04%	12.30	12.70	671274	83694	7.37%
2025-06-13	13.51	12.86	0.37	2.96%	12.68	13.74	1146618	151681	12.59%
2025-06-12	11.51	12.49	1.14	10.04%	11.38	12.49	388701	46676	4.27%
2025-06-11	11.40	11.49	0.05	0.44%	11.40	11.58	146547	16844	1.61%
2025-06-10	11.37	11.44	-0.03	-0.26%	11.28	11.46	153555	17469	1.69%
2025-06-09	11.38	11.47	-0.09	-0.78%	11.22	11.48	238161	27001	2.62%