恒邦股份( 002237.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 15.40 | 15.45 | 15.26 | 15.33 | -1.10% | 0.04% | -1.22% | 23,353,900 | 357,871,000 | 51% | 15.32 | -1.79% | 15.47 | 0.06% | 15.40 | -0.62% | 15.52 | -0.06% | -0.77% |  |
| 2019-09-11 | 15.57 | 15.76 | 15.46 | 15.50 | -1.21% | -0.67% | -0.19% | 40,706,000 | 635,188,000 | 84% | 15.60 | 1.24% | 15.46 | 0.76% | 15.49 | -0.88% | 15.53 | -0.51% | -0.96% | |
| 2019-09-10 | 15.22 | 15.70 | 15.17 | 15.69 | 1.23% | 1.80% | 0.53% | 41,150,600 | 634,244,000 | 74% | 15.41 | 0.44% | 15.34 | -0.90% | 15.63 | -0.16% | 15.61 | -0.78% | -1.06% | |
| 2019-09-09 | 15.30 | 15.51 | 15.03 | 15.50 | 1.51% | 1.01% | -1.46% | 36,214,800 | 555,718,000 | 62% | 15.35 | 0.44% | 15.48 | -1.71% | 15.66 | 0.26% | 15.73 | -1.19% | -1.08% | |
| 2019-09-06 | 15.18 | 15.51 | 15.09 | 15.27 | -4.08% | -0.05% | -4.08% | 47,437,200 | 724,756,000 | 76% | 15.28 | -3.18% | 15.75 | -0.49% | 15.61 | 0.03% | 15.92 | -0.59% | -0.96% | |
| 2019-09-05 | 15.79 | 16.03 | 15.55 | 15.92 | 0.44% | 0.89% | -0.58% | 48,888,300 | 771,445,000 | 80% | 15.78 | -1.90% | 15.83 | 1.05% | 15.61 | 0.32% | 16.01 | -0.40% | -0.94% | |
| 2019-09-04 | 16.18 | 16.31 | 15.80 | 15.85 | 0.32% | -1.47% | -1.42% | 62,848,400 | 1,010,980,000 | 105% | 16.09 | 3.22% | 15.66 | 2.05% | 15.56 | -0.20% | 16.08 | -0.64% | -0.92% | |
| 2019-09-03 | 15.26 | 15.83 | 15.16 | 15.80 | 3.54% | 1.38% | -2.36% | 57,219,800 | 891,749,000 | 93% | 15.59 | 3.21% | 15.35 | 0.13% | 15.59 | -1.27% | 16.18 | -1.14% | -0.86% | |
| 2019-09-02 | 15.19 | 15.30 | 14.83 | 15.26 | 0.07% | 1.05% | -6.77% | 39,270,600 | 593,006,000 | 60% | 15.10 | -1.12% | 15.33 | -2.26% | 15.79 | -2.21% | 16.37 | -1.06% | -0.70% | |
| 2019-08-30 | 15.27 | 15.57 | 15.03 | 15.25 | -3.36% | -0.14% | -7.82% | 49,454,200 | 755,243,000 | 73% | 15.27 | -1.61% | 15.68 | -2.16% | 16.15 | -1.05% | 16.54 | -1.38% | -0.52% | |
| 2019-08-29 | 15.27 | 15.83 | 15.18 | 15.78 | 1.74% | 1.66% | -5.93% | 60,658,000 | 941,561,000 | 87% | 15.52 | -2.83% | 16.03 | -2.83% | 16.32 | -1.14% | 16.77 | -1.90% | -0.26% | |
| 2019-08-28 | 16.61 | 16.70 | 15.29 | 15.51 | -8.17% | -2.90% | -9.29% | 103,640,500 | 1,655,575,000 | 142% | 15.97 | -4.15% | 16.50 | -1.79% | 16.51 | -2.01% | 17.10 | -1.50% | 0.12% | |
| 2019-08-27 | 16.50 | 17.09 | 16.44 | 16.89 | -0.59% | 1.35% | -2.70% | 57,223,500 | 953,637,000 | 81% | 16.67 | -2.58% | 16.80 | 0.05% | 16.85 | -0.84% | 17.36 | -0.96% | 0.39% | |
| 2019-08-26 | 17.28 | 17.38 | 16.91 | 16.99 | 3.41% | -0.68% | -3.07% | 72,250,900 | 1,235,927,000 | 97% | 17.11 | 3.86% | 16.79 | 0.00% | 16.99 | -0.24% | 17.53 | -0.05% | 0.68% | |
| 2019-08-23 | 16.38 | 16.69 | 16.28 | 16.43 | -1.02% | -0.24% | -6.31% | 46,307,900 | 762,675,000 | 61% | 16.47 | -0.80% | 16.79 | -1.70% | 17.03 | -1.52% | 17.54 | -0.36% | 0.75% | |
| 2019-08-22 | 16.61 | 16.73 | 16.48 | 16.60 | -2.81% | -0.01% | -5.68% | 46,191,800 | 766,856,000 | 59% | 16.60 | -3.52% | 17.08 | -1.12% | 17.29 | -2.00% | 17.60 | -0.23% | 0.91% | |
| 2019-08-21 | 17.64 | 17.64 | 17.00 | 17.08 | -3.17% | -0.74% | -3.18% | 54,919,500 | 945,072,000 | 68% | 17.21 | -0.47% | 17.27 | -1.15% | 17.64 | -0.42% | 17.64 | 0.00% | 1.09% | |
| 2019-08-20 | 17.10 | 17.70 | 16.96 | 17.64 | 1.20% | 2.02% | -0.01% | 69,543,900 | 1,202,413,000 | 81% | 17.29 | -0.09% | 17.47 | -2.13% | 17.72 | -0.96% | 17.64 | 0.43% | 1.27% | |
| 2019-08-19 | 17.22 | 17.45 | 17.08 | 17.43 | -2.63% | 0.72% | -0.77% | 63,373,000 | 1,096,645,000 | 70% | 17.31 | -2.90% | 17.85 | -0.42% | 17.89 | 0.10% | 17.57 | 0.73% | 1.46% | |
| 2019-08-16 | 18.01 | 18.09 | 17.63 | 17.90 | 0.11% | 0.44% | 2.65% | 66,596,000 | 1,186,873,000 | 75% | 17.82 | -2.18% | 17.93 | -0.53% | 17.87 | 0.33% | 17.44 | 1.20% | 1.44% | |
| 2019-08-15 | 18.30 | 18.65 | 17.66 | 17.88 | 0.22% | -1.87% | 3.77% | 100,159,100 | 1,824,882,000 | 118% | 18.22 | 2.93% | 18.03 | 1.56% | 17.81 | 0.98% | 17.23 | 1.94% | 1.18% | |
| 2019-08-14 | 17.50 | 18.09 | 17.39 | 17.84 | -4.19% | 0.78% | 5.54% | 97,169,500 | 1,720,114,000 | 118% | 17.70 | -2.38% | 17.75 | 0.35% | 17.64 | 0.39% | 16.90 | 1.20% | 0.84% | |
| 2019-08-13 | 17.87 | 18.82 | 17.60 | 18.62 | 8.83% | 2.68% | 11.48% | 106,885,600 | 1,938,314,000 | 140% | 18.13 | 6.12% | 17.69 | 1.77% | 17.57 | 1.83% | 16.70 | 1.93% | 0.68% | |
| 2019-08-12 | 17.12 | 17.32 | 16.73 | 17.11 | -2.34% | 0.12% | 4.41% | 55,757,000 | 952,842,000 | 73% | 17.09 | -2.35% | 17.38 | -0.40% | 17.26 | 1.23% | 16.39 | 0.66% | 0.40% | |
| 2019-08-09 | 17.25 | 17.88 | 17.13 | 17.52 | 0.34% | 0.11% | 7.62% | 76,971,000 | 1,346,977,000 | 106% | 17.50 | 0.26% | 17.45 | 1.29% | 17.05 | 2.25% | 16.28 | 1.23% | 0.27% | |
| 2019-08-08 | 17.50 | 17.96 | 16.84 | 17.46 | 0.34% | 0.03% | 8.57% | 92,777,300 | 1,619,290,000 | 136% | 17.45 | 0.28% | 17.23 | 2.51% | 16.67 | 3.13% | 16.08 | 1.57% | 0.06% | |
| 2019-08-07 | 17.15 | 17.74 | 17.03 | 17.40 | 4.57% | -0.03% | 9.89% | 103,348,700 | 1,798,825,000 | 163% | 17.41 | 2.91% | 16.81 | 4.39% | 16.17 | 2.75% | 15.83 | 1.86% | -0.26% | |
| 2019-08-06 | 16.99 | 17.42 | 16.26 | 16.64 | 3.03% | -1.61% | 7.04% | 126,266,100 | 2,135,490,000 | 213% | 16.91 | 7.41% | 16.10 | 6.92% | 15.73 | 3.36% | 15.55 | 2.30% | -0.49% | |
| 2019-08-05 | 14.99 | 16.15 | 14.98 | 16.15 | 10.01% | 2.56% | 6.28% | 71,417,200 | 1,124,603,000 | 132% | 15.75 | 6.30% | 15.06 | 0.68% | 15.22 | 0.86% | 15.20 | 0.48% | -0.82% | |
| 2019-08-02 | 14.98 | 14.99 | 14.62 | 14.68 | 0.00% | -0.90% | -2.93% | 60,560,400 | 897,118,000 | 109% | 14.81 | 1.82% | 14.96 | -1.35% | 15.09 | -0.30% | 15.12 | -1.36% | -1.06% | | |
|
