恒邦股份
SZ002237 前复权 MAIN
12.47
+0.12
(+0.97%)
今开
12.40
最高
12.51
最低
12.30
昨收
12.35
振幅
1.70%
成交量
1,756.8万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
12.65
MA10
13.23
MA20
13.92
MA60
13.81
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.40 | 12.51 | 12.30 | 12.47 | 1,757万 |
| 2 | 2026-09-29 | 12.24 | 12.41 | 12.16 | 12.35 | 1,641万 |
| 3 | 2026-09-28 | 12.60 | 12.63 | 12.18 | 12.24 | 2,405万 |
| 4 | 2026-09-24 | 13.20 | 13.22 | 12.83 | 12.84 | 1,863万 |
| 5 | 2026-09-23 | 13.56 | 13.60 | 13.28 | 13.33 | 1,785万 |
| 6 | 2026-09-22 | 13.74 | 13.79 | 13.54 | 13.59 | 1,630万 |
| 7 | 2026-09-21 | 13.77 | 13.93 | 13.69 | 13.74 | 1,471万 |
| 8 | 2026-09-18 | 13.89 | 13.99 | 13.61 | 13.88 | 1,901万 |
| 9 | 2026-09-17 | 14.01 | 14.25 | 13.53 | 13.68 | 2,389万 |
| 10 | 2026-09-16 | 13.90 | 14.23 | 13.70 | 14.22 | 1,964万 |
| 11 | 2026-09-15 | 14.07 | 14.17 | 13.84 | 13.93 | 1,427万 |
| 12 | 2026-09-14 | 13.94 | 14.26 | 13.91 | 14.07 | 1,335万 |