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
2025-08-01	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%
2025-06-06	11.29	11.56	0.30	2.66%	11.29	11.64	245496	28310	2.70%
2025-06-05	11.41	11.26	-0.09	-0.79%	11.24	11.52	142383	16196	1.56%
2025-06-04	11.15	11.35	0.11	0.98%	11.15	11.45	233491	26475	2.56%
2025-06-03	11.10	11.24	0.36	3.31%	11.05	11.33	238625	26720	2.62%
2025-05-30	10.88	10.88	0.04	0.37%	10.83	10.98	90358	9843	0.99%
2025-05-29	10.80	10.84	-0.13	-1.19%	10.66	10.93	153451	16610	1.69%
2025-05-28	10.94	10.97	-0.03	-0.27%	10.88	11.03	110383	12100	1.21%
2025-05-27	11.12	11.00	-0.15	-1.35%	10.92	11.19	130255	14365	1.43%
2025-05-26	10.90	11.15	0.18	1.64%	10.83	11.32	213976	23876	2.35%
2025-05-23	10.87	10.97	0.02	0.18%	10.85	11.08	167010	18284	1.83%
2025-05-22	11.03	10.95	-0.14	-1.26%	10.94	11.18	167114	18486	1.84%
2025-05-21	10.99	11.09	0.29	2.69%	10.87	11.09	205592	22588	2.26%
2025-05-20	10.80	10.80	0.01	0.09%	10.77	10.91	88569	9593	0.97%
2025-05-19	10.80	10.79	0.08	0.75%	10.72	10.88	79367	8566	0.87%
2025-05-16	10.80	10.71	-0.04	-0.37%	10.71	10.88	86263	9305	0.95%
2025-05-15	10.82	10.75	-0.16	-1.47%	10.69	10.83	107061	11501	1.18%
2025-05-14	10.89	10.91	-0.05	-0.46%	10.79	10.94	121164	13152	1.33%
2025-05-13	10.94	10.96	-0.02	-0.18%	10.85	11.01	127868	13970	1.40%
2025-05-12	10.98	10.98	-0.12	-1.08%	10.82	10.99	130580	14253	1.43%
2025-05-09	11.12	11.10	-0.06	-0.54%	10.99	11.19	118363	13102	1.30%
2025-05-08	11.30	11.16	-0.20	-1.76%	11.15	11.48	172088	19381	1.89%
2025-05-07	11.21	11.36	0.15	1.34%	11.18	11.57	304027	34515	3.34%
2025-05-06	11.02	11.21	0.40	3.70%	11.01	11.31	230024	25734	2.53%
2025-04-30	10.91	10.81	-0.13	-1.19%	10.78	10.99	126103	13714	1.39%
2025-04-29	11.01	10.94	0.00	0.00%	10.87	11.04	124826	13646	1.37%
2025-04-28	11.00	10.94	-0.24	-2.15%	10.91	11.10	154985	17005	1.70%
2025-04-25	11.43	11.18	-0.16	-1.41%	11.05	11.46	221088	24870	2.43%
2025-04-24	11.65	11.34	-0.14	-1.22%	11.30	11.70	236707	27156	2.60%