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
2025-12-16	13.05	12.61	-0.62	-4.69%	12.55	13.09	354642	45238	2.97%
2025-12-15	12.93	13.23	0.15	1.15%	12.91	13.24	293084	38461	2.46%
2025-12-12	12.98	13.08	0.30	2.35%	12.87	13.14	346206	45024	2.90%
2025-12-11	13.04	12.78	-0.16	-1.24%	12.75	13.18	252465	32706	2.12%
2025-12-10	12.85	12.94	0.22	1.73%	12.75	12.98	220303	28340	1.85%
2025-12-09	12.85	12.72	-0.27	-2.08%	12.66	12.93	233255	29805	1.96%
2025-12-08	13.08	12.99	-0.11	-0.84%	12.87	13.08	228906	29625	1.92%
2025-12-05	12.62	13.10	0.45	3.56%	12.62	13.12	263931	34183	2.90%
2025-12-04	12.97	12.65	-0.20	-1.56%	12.64	13.01	187161	23921	2.06%
2025-12-03	12.98	12.85	-0.08	-0.62%	12.81	13.01	153272	19772	1.68%
2025-12-02	13.01	12.93	-0.27	-2.05%	12.90	13.07	172723	22385	1.90%
2025-12-01	13.11	13.20	0.28	2.17%	13.10	13.39	292119	38623	3.21%
2025-11-28	13.15	12.92	0.12	0.94%	12.83	13.18	195170	25230	2.14%
2025-11-27	12.77	12.80	0.08	0.63%	12.69	12.89	162412	20790	1.78%
2025-11-26	12.76	12.72	-0.05	-0.39%	12.69	12.88	179483	22941	1.97%
2025-11-25	12.62	12.77	0.39	3.15%	12.62	12.87	271008	34549	2.98%
2025-11-24	12.48	12.38	-0.10	-0.80%	12.25	12.55	276960	34303	3.04%
2025-11-21	13.02	12.48	-0.62	-4.73%	12.48	13.03	353697	44856	3.88%
2025-11-20	13.16	13.10	-0.17	-1.28%	13.08	13.38	218771	28907	2.40%
2025-11-19	13.08	13.27	0.32	2.47%	12.97	13.38	308351	40520	3.39%
2025-11-18	13.28	12.95	-0.42	-3.14%	12.87	13.32	279445	36382	3.07%
2025-11-17	13.54	13.37	-0.21	-1.55%	13.30	13.57	243235	32550	2.67%
2025-11-14	13.65	13.58	-0.28	-2.02%	13.58	13.82	247709	33946	2.72%
2025-11-13	13.73	13.86	0.27	1.99%	13.68	13.98	348244	48210	3.82%
2025-11-12	13.75	13.59	-0.18	-1.31%	13.45	13.80	222563	30308	2.44%
2025-11-11	13.87	13.77	0.03	0.22%	13.65	13.99	316021	43604	3.47%
2025-11-10	13.65	13.74	0.24	1.78%	13.58	13.79	340758	46621	3.74%
2025-11-07	13.29	13.50	0.16	1.20%	13.28	13.72	431016	58312	4.73%
2025-11-06	13.08	13.34	0.22	1.68%	13.03	13.37	353253	46686	3.88%
2025-11-05	12.69	13.12	0.27	2.10%	12.61	13.29	383139	49855	4.21%
2025-11-04	13.25	12.85	-0.42	-3.17%	12.80	13.25	312492	40469	3.43%
2025-11-03	13.15	13.27	0.04	0.30%	12.86	13.28	314915	41092	3.46%
2025-10-31	13.45	13.23	-0.06	-0.45%	13.21	13.51	377895	50520	4.15%
2025-10-30	13.00	13.29	0.14	1.06%	12.93	13.56	540408	71494	5.94%
2025-10-29	12.94	13.15	0.31	2.41%	12.85	13.15	375811	48816	4.13%
2025-10-28	13.13	12.84	-0.38	-2.87%	12.83	13.18	365077	47373	4.01%
2025-10-27	13.10	13.22	0.15	1.15%	13.07	13.42	401427	53218	4.41%
2025-10-24	12.97	13.07	0.06	0.46%	12.96	13.21	447168	58443	4.91%
2025-10-23	13.11	13.01	-0.10	-0.76%	12.67	13.20	463086	59409	5.09%
2025-10-22	12.81	13.11	-0.52	-3.82%	12.79	13.15	475591	61899	5.22%
2025-10-21	13.86	13.63	-0.17	-1.23%	13.60	13.97	600863	82455	6.60%
2025-10-20	13.99	13.80	-0.98	-6.63%	13.70	14.23	552439	76799	6.07%
2025-10-17	15.14	14.78	-0.28	-1.86%	14.72	15.35	500549	75040	5.50%
2025-10-16	15.60	15.06	-0.32	-2.08%	14.97	15.75	349351	53791	3.84%
2025-10-15	15.55	15.38	0.24	1.59%	14.96	15.59	286956	43786	3.15%
2025-10-14	16.29	15.14	-0.56	-3.57%	15.06	16.41	584295	92135	6.42%
2025-10-13	15.20	15.70	0.48	3.15%	14.92	15.76	528199	81080	5.80%
2025-10-10	15.45	15.22	-0.69	-4.34%	15.16	15.57	403579	61787	4.43%
2025-10-09	15.61	15.91	0.94	6.28%	15.50	16.08	618198	97614	6.79%
2025-09-30	14.71	14.97	0.40	2.75%	14.65	15.10	530674	78904	5.83%
2025-09-29	14.32	14.57	0.50	3.55%	13.95	14.65	379821	54588	4.17%
2025-09-26	14.23	14.07	-0.15	-1.05%	14.03	14.50	243736	34717	2.68%
2025-09-25	14.20	14.22	-0.14	-0.97%	14.10	14.37	251593	35781	2.76%
2025-09-24	14.21	14.36	-0.05	-0.35%	14.08	14.42	355650	50746	3.91%
2025-09-23	14.47	14.41	0.17	1.19%	13.96	14.94	572604	82722	6.29%
2025-09-22	14.06	14.24	0.61	4.48%	13.68	14.30	418407	58492	4.60%
2025-09-19	13.55	13.63	0.06	0.44%	13.53	13.80	200533	27378	2.20%
2025-09-18	13.94	13.57	-0.62	-4.37%	13.49	13.99	405291	55872	4.45%
2025-09-17	14.32	14.19	-0.42	-2.87%	13.97	14.37	426687	60340	4.69%
2025-09-16	15.00	14.61	0.00	0.00%	14.22	15.15	484166	70530	5.32%
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%