恒邦股份(002237)股票行情
恒邦股份(002237)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 12.70 | 12.34 | -0.52 | -4.04% | 12.30 | 12.70 | 671274 | 83694.88 | 7.37% |
| 2025-06-13 | 13.51 | 12.86 | 0.37 | 2.96% | 12.68 | 13.74 | 1146618 | 151681.81 | 12.59% |
| 2025-06-12 | 11.51 | 12.49 | 1.14 | 10.04% | 11.38 | 12.49 | 388701 | 46676.31 | 4.27% |
| 2025-06-11 | 11.40 | 11.49 | 0.05 | 0.44% | 11.40 | 11.58 | 146547 | 16844.35 | 1.61% |
| 2025-06-10 | 11.37 | 11.44 | -0.03 | -0.26% | 11.28 | 11.46 | 153555 | 17469.02 | 1.69% |
| 2025-06-09 | 11.38 | 11.47 | -0.09 | -0.78% | 11.22 | 11.48 | 238161 | 27001.70 | 2.62% |
| 2025-06-06 | 11.29 | 11.56 | 0.30 | 2.66% | 11.29 | 11.64 | 245496 | 28310.34 | 2.70% |
| 2025-06-05 | 11.41 | 11.26 | -0.09 | -0.79% | 11.24 | 11.52 | 142383 | 16196.29 | 1.56% |
| 2025-06-04 | 11.15 | 11.35 | 0.11 | 0.98% | 11.15 | 11.45 | 233491 | 26475.07 | 2.56% |
| 2025-06-03 | 11.10 | 11.24 | 0.36 | 3.31% | 11.05 | 11.33 | 238625 | 26720.96 | 2.62% |
| 2025-05-30 | 10.88 | 10.88 | 0.04 | 0.37% | 10.83 | 10.98 | 90358 | 9843.36 | 0.99% |
| 2025-05-29 | 10.80 | 10.84 | -0.13 | -1.19% | 10.66 | 10.93 | 153451 | 16610.60 | 1.69% |
| 2025-05-28 | 10.94 | 10.97 | -0.03 | -0.27% | 10.88 | 11.03 | 110383 | 12100.22 | 1.21% |
| 2025-05-27 | 11.12 | 11.00 | -0.15 | -1.35% | 10.92 | 11.19 | 130255 | 14365.62 | 1.43% |
| 2025-05-26 | 10.90 | 11.15 | 0.18 | 1.64% | 10.83 | 11.32 | 213976 | 23876.20 | 2.35% |
| 2025-05-23 | 10.87 | 10.97 | 0.02 | 0.18% | 10.85 | 11.08 | 167010 | 18284.41 | 1.83% |
| 2025-05-22 | 11.03 | 10.95 | -0.14 | -1.26% | 10.94 | 11.18 | 167114 | 18486.70 | 1.84% |
| 2025-05-21 | 10.99 | 11.09 | 0.29 | 2.69% | 10.87 | 11.09 | 205592 | 22588.24 | 2.26% |
| 2025-05-20 | 10.80 | 10.80 | 0.01 | 0.09% | 10.77 | 10.91 | 88569 | 9593.48 | 0.97% |
| 2025-05-19 | 10.80 | 10.79 | 0.08 | 0.75% | 10.72 | 10.88 | 79367 | 8566.40 | 0.87% |
| 2025-05-16 | 10.80 | 10.71 | -0.04 | -0.37% | 10.71 | 10.88 | 86263 | 9305.57 | 0.95% |
| 2025-05-15 | 10.82 | 10.75 | -0.16 | -1.47% | 10.69 | 10.83 | 107061 | 11501.29 | 1.18% |
| 2025-05-14 | 10.89 | 10.91 | -0.05 | -0.46% | 10.79 | 10.94 | 121164 | 13152.98 | 1.33% |
| 2025-05-13 | 10.94 | 10.96 | -0.02 | -0.18% | 10.85 | 11.01 | 127868 | 13970.80 | 1.40% |
| 2025-05-12 | 10.98 | 10.98 | -0.12 | -1.08% | 10.82 | 10.99 | 130580 | 14253.60 | 1.43% |
| 2025-05-09 | 11.12 | 11.10 | -0.06 | -0.54% | 10.99 | 11.19 | 118363 | 13102.00 | 1.30% |
| 2025-05-08 | 11.30 | 11.16 | -0.20 | -1.76% | 11.15 | 11.48 | 172088 | 19381.33 | 1.89% |
| 2025-05-07 | 11.21 | 11.36 | 0.15 | 1.34% | 11.18 | 11.57 | 304027 | 34515.48 | 3.34% |
| 2025-05-06 | 11.02 | 11.21 | 0.40 | 3.70% | 11.01 | 11.31 | 230024 | 25734.84 | 2.53% |
| 2025-04-30 | 10.91 | 10.81 | -0.13 | -1.19% | 10.78 | 10.99 | 126103 | 13714.05 | 1.39% |
| 2025-04-29 | 11.01 | 10.94 | 0.00 | 0.00% | 10.87 | 11.04 | 124826 | 13646.30 | 1.37% |
| 2025-04-28 | 11.00 | 10.94 | -0.24 | -2.15% | 10.91 | 11.10 | 154985 | 17005.17 | 1.70% |
| 2025-04-25 | 11.43 | 11.18 | -0.16 | -1.41% | 11.05 | 11.46 | 221088 | 24870.19 | 2.43% |
| 2025-04-24 | 11.65 | 11.34 | -0.14 | -1.22% | 11.30 | 11.70 | 236707 | 27156.29 | 2.60% |
| 2025-04-23 | 11.70 | 11.48 | -0.81 | -6.59% | 11.46 | 11.89 | 514063 | 59967.55 | 5.65% |
| 2025-04-22 | 12.00 | 12.29 | 0.28 | 2.33% | 11.90 | 12.50 | 688395 | 83975.84 | 7.56% |
| 2025-04-21 | 11.21 | 12.01 | 1.00 | 9.08% | 11.16 | 12.11 | 586476 | 68235.52 | 6.44% |
| 2025-04-18 | 11.38 | 11.01 | -0.19 | -1.70% | 10.98 | 11.42 | 262877 | 29188.85 | 2.89% |
| 2025-04-17 | 11.55 | 11.20 | -0.12 | -1.06% | 11.20 | 11.85 | 575508 | 66106.32 | 6.32% |
| 2025-04-16 | 11.47 | 11.32 | 0.20 | 1.80% | 11.14 | 11.49 | 335443 | 37916.54 | 3.68% |
| 2025-04-15 | 11.12 | 11.12 | -0.03 | -0.27% | 11.00 | 11.25 | 222187 | 24701.07 | 2.44% |
| 2025-04-14 | 10.60 | 11.15 | 0.45 | 4.21% | 10.60 | 11.34 | 381284 | 42055.02 | 4.19% |
| 2025-04-11 | 10.78 | 10.70 | 0.22 | 2.10% | 10.66 | 11.00 | 403122 | 43705.62 | 4.43% |
| 2025-04-10 | 10.03 | 10.48 | 0.63 | 6.40% | 9.99 | 10.65 | 324872 | 33616.88 | 3.57% |
| 2025-04-09 | 9.56 | 9.85 | 0.04 | 0.41% | 9.25 | 9.92 | 261045 | 25083.07 | 2.87% |
| 2025-04-08 | 9.59 | 9.81 | -0.05 | -0.51% | 9.56 | 9.92 | 299664 | 29150.05 | 3.29% |
| 2025-04-07 | 10.06 | 9.86 | -1.10 | -10.04% | 9.86 | 10.15 | 358746 | 35799.81 | 3.94% |
| 2025-04-03 | 11.09 | 10.96 | -0.05 | -0.45% | 10.91 | 11.25 | 292448 | 32331.57 | 3.21% |
| 2025-04-02 | 11.18 | 11.01 | -0.24 | -2.13% | 10.97 | 11.26 | 247439 | 27496.30 | 2.72% |
| 2025-04-01 | 11.35 | 11.25 | -0.09 | -0.79% | 11.17 | 11.54 | 408594 | 46303.36 | 4.49% |
| 2025-03-31 | 11.04 | 11.34 | 0.23 | 2.07% | 11.03 | 11.44 | 502806 | 56665.32 | 5.52% |
| 2025-03-28 | 11.14 | 11.11 | 0.19 | 1.74% | 10.91 | 11.18 | 297865 | 32956.72 | 3.27% |
| 2025-03-27 | 11.13 | 10.92 | -0.42 | -3.70% | 10.85 | 11.14 | 309208 | 33876.42 | 3.40% |
| 2025-03-26 | 11.42 | 11.34 | -0.03 | -0.26% | 11.27 | 11.57 | 270101 | 30882.89 | 2.97% |
| 2025-03-25 | 11.09 | 11.37 | 0.21 | 1.88% | 11.06 | 11.53 | 252800 | 28675.00 | 2.78% |
| 2025-03-24 | 11.02 | 11.16 | 0.13 | 1.18% | 10.92 | 11.22 | 195336 | 21651.43 | 2.15% |
| 2025-03-21 | 11.11 | 11.03 | -0.12 | -1.08% | 10.94 | 11.19 | 171232 | 18981.75 | 1.88% |
| 2025-03-20 | 11.29 | 11.15 | -0.09 | -0.80% | 11.12 | 11.38 | 166965 | 18763.75 | 1.83% |
| 2025-03-19 | 11.18 | 11.24 | 0.06 | 0.54% | 11.13 | 11.32 | 197411 | 22159.71 | 2.17% |
| 2025-03-18 | 10.98 | 11.18 | 0.22 | 2.01% | 10.94 | 11.33 | 257007 | 28727.43 | 2.82% |
| 2025-03-17 | 11.05 | 10.96 | -0.18 | -1.62% | 10.93 | 11.15 | 172403 | 19001.97 | 1.89% |
| 2025-03-14 | 11.28 | 11.14 | 0.12 | 1.09% | 11.03 | 11.34 | 245854 | 27405.59 | 2.70% |
| 2025-03-13 | 11.07 | 11.02 | 0.06 | 0.55% | 10.88 | 11.09 | 130455 | 14310.76 | 1.43% |
| 2025-03-12 | 11.00 | 10.96 | -0.03 | -0.27% | 10.90 | 11.13 | 145592 | 16007.93 | 1.60% |
| 2025-03-11 | 10.84 | 10.99 | 0.02 | 0.18% | 10.72 | 10.99 | 167497 | 18200.80 | 1.84% |
| 2025-03-10 | 10.91 | 10.97 | 0.19 | 1.76% | 10.79 | 11.08 | 227361 | 24851.80 | 2.50% |
| 2025-03-07 | 10.40 | 10.78 | 0.35 | 3.36% | 10.39 | 10.92 | 301688 | 32489.15 | 3.31% |
| 2025-03-06 | 10.40 | 10.43 | 0.02 | 0.19% | 10.36 | 10.49 | 108277 | 11299.59 | 1.19% |
| 2025-03-05 | 10.28 | 10.41 | 0.14 | 1.36% | 10.22 | 10.42 | 143795 | 14852.91 | 1.58% |
| 2025-03-04 | 10.19 | 10.27 | 0.12 | 1.18% | 10.16 | 10.31 | 112727 | 11551.25 | 1.24% |
| 2025-03-03 | 10.10 | 10.15 | 0.06 | 0.59% | 10.10 | 10.30 | 109699 | 11192.71 | 1.20% |
| 2025-02-28 | 10.13 | 10.09 | -0.11 | -1.08% | 10.06 | 10.25 | 131678 | 13339.59 | 1.45% |
| 2025-02-27 | 10.32 | 10.20 | -0.12 | -1.16% | 10.13 | 10.32 | 138209 | 14103.98 | 1.52% |
| 2025-02-26 | 10.29 | 10.32 | 0.02 | 0.19% | 10.28 | 10.41 | 106605 | 11013.83 | 1.17% |
| 2025-02-25 | 10.41 | 10.30 | -0.15 | -1.44% | 10.29 | 10.48 | 111441 | 11566.52 | 1.22% |
| 2025-02-24 | 10.29 | 10.45 | 0.11 | 1.06% | 10.29 | 10.46 | 134471 | 13985.52 | 1.48% |
| 2025-02-21 | 10.51 | 10.34 | -0.19 | -1.80% | 10.29 | 10.55 | 170169 | 17674.63 | 1.87% |
| 2025-02-20 | 10.52 | 10.53 | 0.06 | 0.57% | 10.45 | 10.58 | 128491 | 13509.69 | 1.41% |
| 2025-02-19 | 10.52 | 10.47 | 0.02 | 0.19% | 10.44 | 10.57 | 123555 | 12964.99 | 1.36% |
| 2025-02-18 | 10.59 | 10.45 | -0.15 | -1.42% | 10.41 | 10.59 | 135131 | 14174.96 | 1.48% |
深证大盘股票行情在线 K线走势图
