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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-16 | 16.50 | 16.98 | 16.37 | 16.71 | -0.48% | -0.06% | -4.72% | 59,552,200 | 995,729,000 | 54% | 16.72 | 1.66% | 16.57 | -1.60% | 16.73 | -0.70% | 17.54 | 0.08% | 1.12% |  |
| 2019-07-15 | 16.52 | 16.94 | 15.84 | 16.79 | 1.94% | 2.09% | -4.18% | 69,229,600 | 1,138,617,000 | 60% | 16.45 | -0.74% | 16.84 | 0.32% | 16.84 | -2.34% | 17.52 | 0.17% | 1.29% | |
| 2019-07-12 | 16.85 | 16.95 | 16.18 | 16.47 | -5.78% | -0.60% | -5.85% | 86,385,800 | 1,431,359,000 | 73% | 16.57 | -3.93% | 16.79 | -1.26% | 17.25 | -2.41% | 17.49 | -0.27% | 1.44% | |
| 2019-07-11 | 16.89 | 17.70 | 16.81 | 17.48 | 8.57% | 1.35% | -0.35% | 124,740,300 | 2,151,375,000 | 107% | 17.25 | 5.20% | 17.00 | -2.45% | 17.67 | -1.11% | 17.54 | 0.03% | 1.79% | |
| 2019-07-10 | 16.80 | 16.97 | 15.92 | 16.10 | -5.29% | -1.80% | -8.18% | 97,504,600 | 1,598,632,000 | 78% | 16.40 | -5.19% | 17.43 | -3.98% | 17.87 | -1.40% | 17.54 | 0.15% | 2.19% | |
| 2019-07-09 | 18.00 | 18.13 | 16.90 | 17.00 | -9.48% | -1.69% | -2.91% | 99,073,400 | 1,713,141,000 | 80% | 17.29 | -5.73% | 18.15 | -1.26% | 18.12 | 0.34% | 17.51 | 0.56% | 2.74% | |
| 2019-07-08 | 18.87 | 19.14 | 17.35 | 18.78 | -2.59% | 2.38% | 7.86% | 125,117,400 | 2,294,970,000 | 107% | 18.34 | -1.19% | 18.38 | 0.62% | 18.06 | 1.92% | 17.41 | 2.33% | 3.10% | |
| 2019-07-05 | 17.80 | 19.28 | 17.65 | 19.28 | 9.98% | 3.86% | 13.31% | 147,944,000 | 2,746,387,000 | 131% | 18.56 | 1.99% | 18.27 | 3.05% | 17.72 | 1.85% | 17.02 | 3.15% | 3.20% |  |
| 2019-07-04 | 17.77 | 19.25 | 17.37 | 17.53 | -1.52% | -3.69% | 6.27% | 119,501,600 | 2,175,204,000 | 110% | 18.20 | 1.38% | 17.73 | 3.46% | 17.40 | 1.22% | 16.50 | 2.59% | 3.11% | |
| 2019-07-03 | 18.00 | 18.39 | 17.55 | 17.80 | 5.64% | -0.86% | 10.70% | 112,450,600 | 2,018,996,000 | 109% | 17.96 | 6.29% | 17.14 | 1.39% | 17.19 | 1.67% | 16.08 | 2.41% | 2.96% | |
| 2019-07-02 | 16.99 | 17.29 | 16.51 | 16.85 | -0.88% | -0.25% | 7.32% | 97,694,000 | 1,650,371,000 | 96% | 16.89 | 2.59% | 16.90 | -0.76% | 16.91 | 0.72% | 15.70 | 1.76% | 2.80% | |
| 2019-07-01 | 16.01 | 17.17 | 15.82 | 17.00 | 1.74% | 3.24% | 10.18% | 101,527,000 | 1,671,697,000 | 103% | 16.47 | -4.72% | 17.03 | 0.08% | 16.79 | 2.44% | 15.43 | 1.73% | 2.73% | |
| 2019-06-28 | 17.81 | 18.08 | 16.61 | 16.71 | -4.30% | -3.30% | 10.17% | 119,456,800 | 2,064,354,000 | 137% | 17.28 | 0.33% | 17.02 | 1.77% | 16.39 | 4.22% | 15.17 | 3.20% | 2.67% | |
| 2019-06-27 | 16.44 | 18.25 | 16.11 | 17.46 | 5.24% | 1.36% | 18.80% | 141,195,700 | 2,432,105,000 | 175% | 17.23 | 3.58% | 16.72 | 5.75% | 15.72 | 4.95% | 14.70 | 4.04% | 2.48% | |
| 2019-06-26 | 16.00 | 17.42 | 15.88 | 16.59 | 1.34% | -0.24% | 17.44% | 157,941,300 | 2,626,543,000 | 218% | 16.63 | 2.72% | 15.81 | 7.58% | 14.98 | 6.05% | 14.13 | 5.59% | 2.17% | |
| 2019-06-25 | 15.76 | 16.37 | 15.57 | 16.37 | 10.01% | 1.12% | 22.37% | 106,984,500 | 1,731,947,000 | 166% | 16.19 | 11.90% | 14.70 | 6.97% | 14.13 | 5.57% | 13.38 | 4.19% | 1.74% | |
| 2019-06-24 | 13.87 | 14.88 | 13.75 | 14.88 | 9.98% | 2.85% | 15.89% | 126,198,700 | 1,825,800,000 | 197% | 14.47 | 6.84% | 13.74 | 5.44% | 13.38 | 4.45% | 12.84 | 3.31% | 1.39% | |
| 2019-06-21 | 12.90 | 13.85 | 12.68 | 13.53 | 7.47% | -0.09% | 8.86% | 112,842,600 | 1,528,114,000 | 192% | 13.54 | 5.73% | 13.03 | 4.17% | 12.81 | 2.83% | 12.43 | 2.28% | 1.14% | |
| 2019-06-20 | 13.03 | 13.13 | 12.56 | 12.59 | 1.53% | -1.70% | 3.60% | 74,589,100 | 955,329,000 | 134% | 12.81 | 4.55% | 12.51 | 1.96% | 12.46 | 1.31% | 12.15 | 1.14% | 1.08% | |
| 2019-06-19 | 12.11 | 12.46 | 12.10 | 12.40 | -1.20% | 1.22% | 3.20% | 52,688,900 | 645,489,000 | 92% | 12.25 | -0.71% | 12.27 | -0.84% | 12.30 | 0.70% | 12.02 | 0.77% | 1.22% | |
| 2019-06-18 | 12.09 | 12.64 | 11.99 | 12.55 | 4.06% | 1.72% | 5.26% | 49,906,300 | 615,760,000 | 88% | 12.34 | 0.98% | 12.37 | 0.55% | 12.21 | 1.00% | 11.92 | 1.01% | 1.35% | |
| 2019-06-17 | 12.05 | 12.52 | 11.98 | 12.06 | -3.60% | -1.29% | 2.17% | 47,763,400 | 583,568,000 | 81% | 12.22 | -2.27% | 12.31 | 1.00% | 12.09 | 0.80% | 11.80 | 1.14% | 1.62% | |
| 2019-06-14 | 12.34 | 12.89 | 12.12 | 12.51 | 2.96% | 0.06% | 7.19% | 71,196,800 | 890,105,000 | 126% | 12.50 | 3.28% | 12.18 | 2.35% | 12.00 | 1.38% | 11.67 | 1.35% | 1.50% | |
| 2019-06-13 | 12.12 | 12.45 | 11.90 | 12.15 | -1.30% | 0.37% | 5.51% | 49,615,100 | 600,599,000 | 95% | 12.11 | 1.17% | 11.90 | 1.15% | 11.83 | 0.60% | 11.52 | 0.95% | 1.22% | |
| 2019-06-12 | 11.57 | 12.60 | 11.56 | 12.31 | 6.03% | 2.88% | 7.91% | 86,570,200 | 1,035,840,000 | 176% | 11.97 | 3.32% | 11.77 | 0.84% | 11.76 | 1.35% | 11.41 | 1.30% | 1.10% | |
| 2019-06-11 | 11.48 | 11.72 | 11.42 | 11.61 | 0.26% | 0.25% | 3.09% | 47,874,900 | 554,427,000 | 112% | 11.58 | -0.08% | 11.67 | -0.38% | 11.61 | 0.78% | 11.26 | 0.68% | 0.92% | |
| 2019-06-10 | 11.57 | 11.85 | 11.28 | 11.58 | -0.77% | -0.09% | 3.52% | 45,736,400 | 530,078,000 | 117% | 11.59 | -1.86% | 11.72 | 0.84% | 11.52 | 1.50% | 11.19 | 0.84% | 0.84% | |
| 2019-06-06 | 11.80 | 12.19 | 11.50 | 11.67 | -3.87% | -1.18% | 5.20% | 57,560,200 | 679,704,000 | 166% | 11.81 | 0.76% | 11.62 | 1.76% | 11.35 | 1.64% | 11.09 | 1.67% | 0.77% | |
| 2019-06-05 | 11.18 | 12.18 | 11.02 | 12.14 | 8.98% | 3.58% | 11.26% | 71,951,100 | 843,285,000 | 237% | 11.72 | 3.69% | 11.42 | 3.43% | 11.16 | 2.70% | 10.91 | 2.54% | 0.62% | |
| 2019-06-04 | 11.41 | 11.67 | 10.97 | 11.14 | 0.00% | -1.44% | 4.69% | 58,258,300 | 658,477,000 | 227% | 11.30 | 0.88% | 11.04 | 2.27% | 10.87 | 2.11% | 10.64 | 2.07% | 0.41% | | |
|
