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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-02-26 | 12.45 | 12.60 | 12.38 | 12.41 | -3.20% | -0.37% | -4.38% | 15,761,900 | 196,323,000 | 64% | 12.46 | -4.34% | 13.00 | -3.23% | 13.38 | 0.26% | 12.98 | 0.29% | 0.38% |  |
2021-02-25 | 13.36 | 13.43 | 12.78 | 12.82 | -2.21% | -1.54% | -0.94% | 18,875,700 | 245,784,000 | 81% | 13.02 | -2.05% | 13.43 | -0.97% | 13.34 | 0.84% | 12.94 | 0.47% | 0.34% |  |
2021-02-24 | 13.51 | 13.69 | 12.96 | 13.11 | -3.60% | -1.38% | 1.78% | 27,796,900 | 369,494,000 | 124% | 13.29 | -3.27% | 13.56 | 1.16% | 13.23 | 0.85% | 12.88 | 0.71% | 0.28% |  |
2021-02-23 | 13.55 | 14.13 | 13.43 | 13.60 | -0.29% | -1.04% | 6.33% | 37,687,600 | 517,932,000 | 183% | 13.74 | 1.20% | 13.41 | 3.00% | 13.12 | 2.29% | 12.79 | 1.40% | 0.22% |  |
2021-02-22 | 13.05 | 13.97 | 13.05 | 13.64 | 6.65% | 0.44% | 8.14% | 47,515,300 | 645,248,000 | 246% | 13.58 | 8.37% | 13.02 | 4.85% | 12.83 | 4.27% | 12.61 | 0.96% | 0.12% |  |
2021-02-19 | 12.38 | 12.79 | 12.22 | 12.79 | 1.75% | 2.07% | 2.38% | 23,648,800 | 296,343,000 | 122% | 12.53 | 0.33% | 12.42 | 1.10% | 12.30 | 1.40% | 12.49 | -0.22% | 0.18% |  |
2021-02-18 | 12.00 | 12.75 | 12.00 | 12.57 | 3.54% | 0.64% | 0.39% | 28,686,000 | 358,296,000 | 143% | 12.49 | 3.79% | 12.28 | 2.52% | 12.13 | 1.22% | 12.52 | -0.09% | 0.30% |  |
2021-02-10 | 11.91 | 12.17 | 11.79 | 12.14 | 1.00% | 0.88% | -3.13% | 12,609,700 | 151,744,000 | 61% | 12.03 | 0.01% | 11.98 | 0.88% | 11.98 | -0.90% | 12.53 | -0.04% | 0.39% |  |
2021-02-09 | 11.94 | 12.15 | 11.87 | 12.02 | 1.52% | -0.11% | -4.12% | 11,718,800 | 141,016,000 | 54% | 12.03 | 1.64% | 11.87 | -0.68% | 12.09 | -1.66% | 12.54 | 0.17% | 0.43% |  |
2021-02-08 | 11.75 | 11.99 | 11.67 | 11.84 | 1.46% | 0.01% | -5.40% | 9,575,600 | 113,366,000 | 41% | 11.84 | 0.63% | 11.96 | -1.66% | 12.30 | -2.78% | 12.52 | 0.17% | 0.44% |  |
2021-02-05 | 11.80 | 11.97 | 11.63 | 11.67 | -3.39% | -0.81% | -6.60% | 14,210,000 | 167,182,000 | 60% | 11.77 | -3.48% | 12.16 | -2.72% | 12.65 | -0.92% | 12.50 | -0.13% | 0.37% |  |
2021-02-04 | 12.56 | 12.56 | 11.84 | 12.08 | -5.33% | -0.89% | -3.44% | 16,211,900 | 197,603,000 | 71% | 12.19 | -1.91% | 12.50 | -3.18% | 12.77 | -0.24% | 12.51 | -0.10% | 0.29% |  |
2021-02-03 | 12.40 | 12.79 | 12.11 | 12.76 | 1.51% | 2.69% | 1.88% | 18,778,200 | 233,341,000 | 87% | 12.43 | -2.54% | 12.91 | -0.29% | 12.80 | 0.24% | 12.52 | 0.07% | 0.21% |  |
2021-02-02 | 12.88 | 13.04 | 12.54 | 12.57 | -4.84% | -1.41% | 0.44% | 24,987,800 | 318,582,000 | 124% | 12.75 | -4.09% | 12.94 | 0.44% | 12.77 | 0.91% | 12.52 | 0.39% | 0.09% |  |
2021-02-01 | 13.09 | 13.57 | 12.97 | 13.21 | 2.72% | -0.63% | 5.96% | 33,424,600 | 444,357,000 | 192% | 13.29 | 4.58% | 12.89 | 2.73% | 12.65 | 2.44% | 12.47 | 1.61% | -0.06% |  |
2021-01-29 | 12.50 | 13.07 | 12.24 | 12.86 | 3.13% | 1.16% | 4.82% | 29,363,900 | 373,269,000 | 190% | 12.71 | 1.14% | 12.55 | 1.73% | 12.35 | 1.32% | 12.27 | 0.92% | -0.32% |  |
2021-01-28 | 12.18 | 12.97 | 12.15 | 12.47 | 1.14% | -0.79% | 2.57% | 26,637,500 | 334,797,000 | 199% | 12.57 | 2.22% | 12.33 | 2.19% | 12.19 | 0.97% | 12.16 | 0.85% | -0.46% |  |
2021-01-27 | 12.18 | 12.54 | 12.06 | 12.33 | -1.99% | 0.28% | 2.28% | 22,088,800 | 271,602,000 | 191% | 12.30 | 1.60% | 12.07 | 1.17% | 12.07 | 0.56% | 12.06 | 0.40% | -0.59% |  |
2021-01-26 | 11.45 | 12.58 | 11.35 | 12.58 | 9.97% | 3.94% | 4.77% | 24,057,600 | 291,165,000 | 232% | 12.10 | 4.46% | 11.93 | 0.21% | 12.01 | 0.34% | 12.01 | 0.22% | -0.68% |  |
2021-01-25 | 11.83 | 11.83 | 11.40 | 11.44 | -3.30% | -1.26% | -4.52% | 12,147,200 | 140,736,000 | 132% | 11.59 | -2.88% | 11.90 | -1.56% | 11.96 | -0.83% | 11.98 | -0.51% | -0.77% |  |
2021-01-22 | 12.26 | 12.26 | 11.80 | 11.83 | -3.35% | -0.84% | -1.76% | 11,962,100 | 142,704,000 | 131% | 11.93 | -2.72% | 12.09 | -0.56% | 12.06 | -0.15% | 12.04 | -0.91% | -0.81% |  |
2021-01-21 | 12.32 | 12.35 | 12.10 | 12.24 | -0.08% | -0.20% | 0.72% | 9,898,500 | 121,395,000 | 102% | 12.26 | 1.20% | 12.16 | 0.93% | 12.08 | 0.53% | 12.15 | -0.99% | -0.81% |  |
2021-01-20 | 12.10 | 12.27 | 12.01 | 12.25 | 1.16% | 1.08% | -0.19% | 9,187,400 | 111,344,000 | 87% | 12.12 | 0.48% | 12.05 | 0.53% | 12.02 | 0.06% | 12.27 | -1.05% | -0.72% |  |
2021-01-19 | 12.10 | 12.16 | 12.00 | 12.11 | 0.08% | 0.41% | -2.36% | 6,501,600 | 78,417,000 | 59% | 12.06 | 0.91% | 11.98 | 0.18% | 12.01 | 0.08% | 12.40 | -1.13% | -0.65% |  |
2021-01-18 | 11.81 | 12.10 | 11.78 | 12.10 | 1.34% | 1.24% | -3.55% | 7,758,000 | 92,721,000 | 64% | 11.95 | 0.01% | 11.96 | -0.46% | 12.00 | -0.14% | 12.55 | -0.99% | -0.58% |  |
2021-01-15 | 12.01 | 12.08 | 11.86 | 11.94 | -0.33% | -0.09% | -5.77% | 7,488,600 | 89,499,000 | 59% | 11.95 | -0.31% | 12.02 | -0.15% | 12.02 | -1.50% | 12.67 | -0.51% | -0.51% |  |
2021-01-14 | 12.02 | 12.10 | 11.95 | 11.98 | -0.75% | -0.07% | -5.94% | 6,311,900 | 75,670,000 | 50% | 11.99 | -0.85% | 12.04 | -0.06% | 12.20 | -1.72% | 12.74 | -0.41% | -0.48% |  |
2021-01-13 | 12.07 | 12.21 | 11.95 | 12.07 | -0.17% | -0.17% | -5.61% | 9,112,600 | 110,180,000 | 72% | 12.09 | 0.70% | 12.04 | -1.77% | 12.42 | -1.55% | 12.79 | -0.53% | -0.46% |  |
2021-01-12 | 11.95 | 12.10 | 11.90 | 12.09 | 0.67% | 0.69% | -5.96% | 8,021,800 | 96,318,000 | 63% | 12.01 | -0.18% | 12.26 | -2.27% | 12.61 | -1.65% | 12.86 | -0.72% | -0.43% |  |
2021-01-11 | 12.02 | 12.19 | 11.94 | 12.01 | 0.00% | -0.16% | -7.25% | 13,737,400 | 165,249,000 | 106% | 12.03 | -3.92% | 12.54 | -2.59% | 12.82 | -1.82% | 12.95 | -0.85% | -0.36% |  | |
|