恒邦股份

sz002237 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

12.11

涨跌幅

-1.78%

成交量

13,588,700 股

成交额

165,675,376 元

换手率

1.14%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	12.28	12.11	12.36	12.07	-1.78%	13,588,700	165,675,376	1.14
2026-10-13	12.02	12.33	12.49	11.95	+0.74%	19,523,000	238,039,360	1.64
2026-10-12	12.70	12.24	12.76	12.22	-4.08%	24,571,700	305,116,320	2.06
2026-10-09	12.40	12.76	12.81	12.32	+3.49%	24,615,500	309,423,648	2.06
2026-10-08	12.35	12.33	12.48	12.27	-1.12%	13,864,100	171,553,184	1.16
2026-09-30	12.40	12.47	12.51	12.30	+0.97%	17,568,100	218,182,768	1.47
2026-09-29	12.24	12.35	12.41	12.16	+0.90%	16,412,800	201,126,256	1.38
2026-09-28	12.60	12.24	12.63	12.18	-4.67%	24,047,200	297,120,768	2.02
2026-09-24	13.20	12.84	13.22	12.83	-3.68%	18,630,700	241,757,920	1.56
2026-09-23	13.56	13.33	13.60	13.28	-1.91%	17,849,300	238,854,400	1.50
2026-09-22	13.74	13.59	13.79	13.54	-1.09%	16,300,000	222,958,704	1.37
2026-09-21	13.77	13.74	13.93	13.69	-1.01%	14,714,300	202,590,016	1.23
2026-09-18	13.89	13.88	13.99	13.61	+1.46%	19,012,700	262,371,216	1.59
2026-09-17	14.01	13.68	14.25	13.53	-3.80%	23,894,300	328,720,832	2.00
2026-09-16	13.90	14.22	14.23	13.70	+2.08%	19,637,400	276,005,440	1.65
2026-09-15	14.07	13.93	14.17	13.84	-1.00%	14,270,400	199,470,464	1.20
2026-09-14	13.94	14.07	14.26	13.91	-0.35%	13,348,200	188,314,624	1.12
2026-09-11	14.24	14.12	14.33	13.71	-3.81%	30,993,800	432,573,952	2.60
2026-09-10	14.91	14.68	14.99	14.61	-1.94%	18,948,100	279,105,792	1.59
2026-09-09	14.67	14.97	15.04	14.61	+1.84%	25,956,200	385,722,400	2.18
2026-09-08	14.66	14.70	14.92	14.57	+1.38%	21,776,300	320,457,568	1.83
2026-09-07	14.88	14.50	14.89	14.50	-3.07%	24,196,800	354,507,552	2.03
2026-09-04	15.41	14.96	15.44	14.86	-1.64%	23,581,600	357,086,976	1.98
2026-09-03	15.19	15.21	15.36	15.13	+1.40%	25,687,100	391,945,024	2.15
2026-09-02	14.79	15.00	15.13	14.19	-0.53%	38,563,900	564,321,472	3.23
2026-09-01	15.05	15.08	15.39	14.91	+0.27%	30,752,200	467,451,168	2.58
2026-08-31	14.78	15.04	15.07	14.46	-3.65%	50,635,600	746,473,344	4.25
2026-08-28	15.29	15.61	15.70	15.04	+1.63%	43,343,900	669,605,440	3.64
2026-08-27	14.79	15.36	15.60	14.77	+2.95%	54,565,100	836,448,832	4.58
2026-08-26	14.90	14.92	15.45	14.83	+0.20%	41,135,900	622,068,288	3.45

需要全历史数据与程序化访问？查看恒邦股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002237 获取全部历史日线。