恒邦股份（002237）历史行情

以下为恒邦股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	12.350	12.330	12.480	12.270	-0.140	-1.123%	1,386.42万	1.72亿	1.163%
2026-10-07	12.400	12.470	12.510	12.300	0.120	0.972%	1,756.82万	2.18亿	1.473%
2026-10-06	12.400	12.470	12.510	12.300	0.120	0.972%	1,756.82万	2.18亿	1.473%
2026-10-05	12.400	12.470	12.510	12.300	0.120	0.972%	1,756.82万	2.18亿	1.473%
2026-10-02	12.400	12.470	12.510	12.300	0.120	0.972%	1,756.82万	2.18亿	1.473%
2026-10-01	12.400	12.470	12.510	12.300	0.120	0.972%	1,756.82万	2.18亿	1.473%
2026-09-30	12.400	12.470	12.510	12.300	0.120	0.972%	17.57万	0.00亿	0.000%
2026-09-29	12.240	12.350	12.410	12.160	0.110	0.899%	16.41万	0.00亿	0.000%
2026-09-28	12.600	12.240	12.630	12.180	-0.600	-4.673%	24.05万	0.00亿	0.000%
2026-09-27	13.200	12.840	13.220	12.830	-0.490	-3.676%	1,863.07万	2.42亿	1.563%
2026-09-24	13.200	12.840	13.220	12.830	-0.490	-3.676%	18.63万	0.00亿	0.000%
2026-09-23	13.560	13.330	13.600	13.280	-0.260	-1.913%	17.85万	0.00亿	0.000%
2026-09-22	13.740	13.590	13.790	13.540	-0.150	-1.092%	16.30万	0.00亿	0.000%
2026-09-21	13.770	13.740	13.930	13.690	-0.140	-1.009%	14.71万	0.00亿	0.000%
2026-09-18	13.890	13.880	13.990	13.610	0.200	1.462%	19.01万	0.00亿	0.000%
2026-09-17	14.010	13.680	14.250	13.530	-0.540	-3.797%	23.89万	0.00亿	0.000%
2026-09-16	13.900	14.220	14.230	13.700	0.290	2.082%	19.64万	0.00亿	0.000%
2026-09-15	14.070	13.930	14.170	13.840	-0.140	-0.995%	14.27万	0.00亿	0.000%
2026-09-14	13.940	14.070	14.260	13.910	-0.050	-0.354%	13.35万	0.00亿	0.000%
2026-09-11	14.240	14.120	14.330	13.710	-0.560	-3.815%	30.99万	0.00亿	0.000%
2026-09-10	14.910	14.680	14.990	14.610	-0.290	-1.937%	18.95万	0.00亿	0.000%
2026-09-09	14.670	14.970	15.040	14.610	0.270	1.837%	25.96万	0.00亿	0.000%
2026-09-08	14.660	14.700	14.920	14.570	0.200	1.379%	21.78万	0.00亿	0.000%
2026-09-07	14.880	14.500	14.890	14.500	-0.460	-3.075%	24.20万	0.00亿	0.000%
2026-09-04	15.410	14.960	15.440	14.860	-0.250	-1.644%	23.58万	0.00亿	0.000%
2026-09-03	15.190	15.210	15.360	15.130	0.210	1.400%	25.69万	0.00亿	0.000%
2026-09-02	14.790	15.000	15.130	14.190	-0.080	-0.531%	38.56万	0.00亿	0.000%
2026-09-01	15.050	15.080	15.390	14.910	0.040	0.266%	30.75万	0.00亿	0.000%
2026-08-31	14.780	15.040	15.070	14.460	-0.570	-3.652%	50.64万	0.00亿	0.000%
2026-08-28	15.290	15.610	15.700	15.040	0.250	1.628%	43.34万	0.00亿	0.000%
2026-08-27	14.790	15.360	15.600	14.770	0.440	2.949%	54.57万	0.00亿	0.000%
2026-08-26	14.900	14.920	15.450	14.830	0.030	0.201%	41.14万	0.00亿	0.000%
2026-08-25	15.400	14.890	15.450	14.640	-0.300	-1.975%	46.15万	0.00亿	0.000%
2026-08-24	15.750	15.190	15.790	14.930	-0.260	-1.683%	69.92万	0.00亿	0.000%
2026-08-21	15.110	15.450	15.560	14.910	0.450	3.000%	53.45万	0.00亿	0.000%
2026-08-20	14.900	15.000	15.480	14.760	0.680	4.749%	50.95万	0.00亿	0.000%
2026-08-19	14.210	14.320	14.630	14.180	-0.220	-1.513%	24.67万	0.00亿	0.000%
2026-08-18	14.450	14.540	14.820	14.300	0.090	0.623%	27.96万	0.00亿	0.000%
2026-08-17	13.990	14.450	14.490	13.890	0.710	5.167%	31.97万	0.00亿	0.000%
2026-08-14	13.610	13.740	13.840	13.520	0.010	0.073%	14.60万	0.00亿	0.000%
2026-08-13	14.340	13.730	14.390	13.670	-0.520	-3.649%	27.65万	0.00亿	0.000%
2026-08-12	14.270	14.250	14.440	14.100	0.100	0.707%	24.30万	0.00亿	0.000%
2026-08-11	14.920	14.150	15.090	14.150	-0.580	-3.938%	41.61万	0.00亿	0.000%
2026-08-10	14.320	14.730	14.820	14.130	0.480	3.368%	40.60万	0.00亿	0.000%
2026-08-07	13.900	14.250	14.280	13.750	0.350	2.518%	36.61万	0.00亿	0.000%
2026-08-06	14.330	13.900	14.400	13.770	-0.080	-0.572%	47.13万	0.00亿	0.000%
2026-08-05	13.500	13.980	13.990	13.310	0.590	4.406%	33.00万	0.00亿	0.000%
2026-08-04	13.330	13.390	13.490	13.230	0.090	0.677%	14.31万	0.00亿	0.000%
2026-08-03	13.320	13.300	13.380	13.070	-0.110	-0.820%	16.60万	0.00亿	0.000%
2026-07-31	13.160	13.410	13.550	13.160	0.320	2.445%	25.20万	0.00亿	0.000%
2026-07-30	13.300	13.090	13.550	12.960	-0.120	-0.908%	23.33万	0.00亿	0.000%
2026-07-29	12.780	13.210	13.360	12.670	0.400	3.123%	22.01万	0.00亿	0.000%
2026-07-28	12.670	12.810	12.820	12.600	-0.110	-0.851%	13.94万	0.00亿	0.000%
2026-07-27	12.750	12.920	12.940	12.670	0.410	3.277%	18.99万	0.00亿	0.000%
2026-07-24	12.630	12.510	12.950	12.500	-0.730	-5.514%	23.05万	0.00亿	0.000%
2026-07-23	13.110	13.240	13.380	12.950	0.120	0.915%	28.59万	0.00亿	0.000%
2026-07-22	13.000	13.120	13.330	12.930	0.230	1.784%	41.31万	0.00亿	0.000%
2026-07-21	12.360	12.890	12.910	12.350	0.560	4.542%	31.59万	0.00亿	0.000%
2026-07-20	12.240	12.330	12.520	12.050	0.120	0.983%	24.48万	0.00亿	0.000%
2026-07-17	12.510	12.210	12.580	12.200	-0.430	-3.402%	22.52万	0.00亿	0.000%
2026-07-16	12.620	12.640	12.910	12.530	-0.060	-0.472%	19.38万	0.00亿	0.000%
2026-07-15	12.820	12.700	12.980	12.460	-0.050	-0.392%	29.49万	0.00亿	0.000%
2026-07-14	12.220	12.750	12.790	12.140	0.410	3.323%	21.66万	0.00亿	0.000%
2026-07-13	12.800	12.340	12.800	12.320	-0.500	-3.894%	19.68万	0.00亿	0.000%
2026-07-10	12.960	12.840	13.180	12.660	-0.090	-0.696%	22.99万	0.00亿	0.000%
2026-07-09	12.520	12.930	12.990	12.480	0.090	0.701%	21.66万	0.00亿	0.000%
2026-07-08	12.740	12.840	13.260	12.500	0.080	0.627%	24.57万	0.00亿	0.000%
2026-07-07	13.020	12.760	13.140	12.720	-0.540	-4.060%	31.41万	0.00亿	0.000%
2026-07-06	13.590	13.300	14.240	13.280	-0.430	-3.132%	43.94万	0.00亿	0.000%
2026-07-03	14.130	13.730	14.210	13.690	0.020	0.146%	61.07万	0.00亿	0.000%
2026-07-02	14.510	13.710	14.510	13.670	-0.610	-4.260%	51.48万	0.00亿	0.000%
2026-07-01	14.670	14.320	14.770	14.220	-0.370	-2.519%	31.72万	0.00亿	0.000%
2026-06-30	14.370	14.690	15.180	13.970	0.180	1.241%	57.43万	0.00亿	0.000%
2026-06-29	13.200	14.510	14.510	13.200	1.320	10.008%	36.84万	0.00亿	0.000%
2026-06-26	13.940	13.190	14.030	13.080	-0.530	-3.863%	30.35万	0.00亿	0.000%
2026-06-25	13.850	13.720	14.310	13.500	-0.440	-3.107%	30.79万	0.00亿	0.000%
2026-06-24	13.990	14.160	14.240	13.650	0.180	1.288%	34.31万	0.00亿	0.000%
2026-06-23	15.600	13.980	15.600	13.970	-1.540	-9.923%	52.26万	0.00亿	0.000%
2026-06-22	14.420	15.520	15.540	14.400	1.090	7.554%	51.16万	0.00亿	0.000%
2026-06-18	14.510	14.430	14.990	14.160	-0.080	-0.551%	36.05万	0.00亿	0.000%
2026-06-17	13.640	14.510	14.740	13.640	0.860	6.300%	47.56万	0.00亿	0.000%
2026-06-16	13.550	13.650	13.770	13.410	0.010	0.073%	21.95万	0.00亿	0.000%
2026-06-15	13.390	13.640	13.650	13.240	0.630	4.842%	31.79万	0.00亿	0.000%
2026-06-12	12.590	13.010	13.250	12.490	0.720	5.858%	30.54万	0.00亿	0.000%
2026-06-11	12.030	12.290	12.520	12.020	0.080	0.655%	17.32万	0.00亿	0.000%
2026-06-10	12.260	12.210	12.330	12.000	-0.370	-2.941%	21.92万	0.00亿	0.000%
2026-06-09	12.680	12.580	12.770	12.310	-0.020	-0.159%	19.07万	0.00亿	0.000%
2026-06-08	12.720	12.600	13.030	12.390	-0.660	-4.977%	23.69万	0.00亿	0.000%
2026-06-05	13.410	13.260	13.580	13.210	-0.220	-1.632%	18.40万	0.00亿	0.000%
2026-06-04	13.700	13.480	13.770	13.310	-0.286	-2.078%	19.11万	0.00亿	0.000%
2026-06-03	13.546	13.766	13.986	13.436	0.070	0.511%	22.29万	0.00亿	0.000%
2026-06-02	13.426	13.696	13.766	13.186	0.260	1.935%	18.36万	0.00亿	0.000%
2026-06-01	13.266	13.436	13.586	13.226	0.110	0.825%	16.04万	0.00亿	0.000%
2026-05-29	13.716	13.326	14.166	13.236	-0.170	-1.260%	21.03万	0.00亿	0.000%
2026-05-28	13.376	13.496	13.666	13.166	-0.130	-0.954%	23.18万	0.00亿	0.000%
2026-05-27	14.346	13.626	14.346	13.536	-0.770	-5.349%	32.63万	0.00亿	0.000%
2026-05-26	14.086	14.396	14.416	13.866	0.170	1.195%	28.07万	0.00亿	0.000%
2026-05-25	14.416	14.226	14.606	14.126	0.010	0.070%	19.28万	0.00亿	0.000%
2026-05-22	13.826	14.216	14.366	13.706	0.450	3.269%	19.56万	0.00亿	0.000%
2026-05-21	14.466	13.766	14.746	13.726	-0.460	-3.234%	25.05万	0.00亿	0.000%
2026-05-20	14.306	14.226	14.346	13.906	-0.250	-1.727%	22.68万	0.00亿	0.000%
2026-05-19	14.766	14.476	14.786	14.166	-0.250	-1.698%	23.16万	0.00亿	0.000%
2026-05-18	14.716	14.726	14.886	14.546	-0.370	-2.451%	25.53万	0.00亿	0.000%
2026-05-15	15.846	15.096	15.886	14.936	-0.890	-5.567%	36.93万	0.00亿	0.000%
2026-05-14	16.466	15.986	16.526	15.986	-0.570	-3.443%	28.33万	0.00亿	0.000%
2026-05-13	16.666	16.556	16.796	16.386	0.030	0.182%	22.28万	0.00亿	0.000%
2026-05-12	17.136	16.526	17.206	16.526	-0.320	-1.900%	28.02万	0.00亿	0.000%
2026-05-11	16.966	16.846	17.056	16.626	-0.160	-0.941%	32.90万	0.00亿	0.000%
2026-05-08	16.816	17.006	17.366	16.736	0.070	0.413%	34.23万	0.00亿	0.000%
2026-05-07	17.066	16.936	17.386	16.716	0.020	0.118%	32.75万	0.00亿	0.000%
2026-05-06	16.666	16.916	16.986	16.536	0.440	2.671%	29.96万	0.00亿	0.000%
2026-04-30	16.686	16.476	16.816	16.236	-0.350	-2.080%	28.56万	0.00亿	0.000%
2026-04-29	15.726	16.826	17.216	15.606	1.050	6.656%	44.96万	0.00亿	0.000%
2026-04-28	16.206	15.776	16.256	15.656	-0.560	-3.428%	28.30万	0.00亿	0.000%
2026-04-27	16.066	16.336	16.456	15.716	-0.850	-4.946%	61.67万	0.00亿	0.000%
2026-04-24	17.146	17.186	17.316	16.526	0.190	1.118%	40.26万	0.00亿	0.000%
2026-04-23	18.046	16.996	18.166	16.926	-1.350	-7.359%	55.31万	0.00亿	0.000%
2026-04-22	16.966	18.346	18.606	16.916	1.230	7.186%	84.96万	0.00亿	0.000%
2026-04-21	16.786	17.116	17.186	16.606	0.340	2.027%	41.97万	0.00亿	0.000%
2026-04-20	16.626	16.776	17.016	16.516	0.090	0.539%	44.02万	0.00亿	0.000%
2026-04-17	16.376	16.686	17.256	16.356	0.310	1.893%	97.19万	0.00亿	0.000%
2026-04-16	15.116	16.376	16.376	14.966	1.500	10.083%	58.52万	0.00亿	0.000%
2026-04-15	15.156	14.876	15.266	14.826	-0.030	-0.201%	28.87万	0.00亿	0.000%
2026-04-14	15.056	14.906	15.146	14.736	0.030	0.202%	19.01万	0.00亿	0.000%
2026-04-13	14.776	14.876	14.956	14.746	-0.070	-0.468%	16.94万	0.00亿	0.000%
2026-04-10	15.306	14.946	15.316	14.946	0.000	0.000%	20.44万	0.00亿	0.000%
2026-04-09	15.066	15.006	15.186	14.946	0.000	0.000%	26.90万	0.00亿	0.000%
2026-04-08	15.056	15.476	15.536	15.016	0.000	0.000%	46.08万	0.00亿	0.000%
2026-04-07	14.346	14.526	14.566	14.326	0.000	0.000%	16.45万	0.00亿	0.000%
2026-04-03	14.636	14.296	14.716	14.266	0.000	0.000%	18.19万	0.00亿	0.000%
2026-04-02	14.866	14.616	14.866	14.416	0.000	0.000%	20.35万	0.00亿	0.000%
2026-04-01	15.136	15.026	15.206	14.846	0.000	0.000%	21.74万	0.00亿	0.000%