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
2025-10-31	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%
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%