证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

恒邦股份(002237)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 55.30 55.80 52.45 52.86 57688 3118355 -3.99 -7.02%
2009-11-26 58.95 59.70 56.50 56.85 89818 5225988 -0.85 -1.47%
2009-11-25 54.03 58.50 53.90 57.70 86147 4849726 3.58 6.62%
2009-11-24 55.50 57.00 53.80 54.12 80767 4500830 -0.99 -1.80%
2009-11-23 54.00 55.55 54.00 55.11 59741 3274729 1.62 3.03%
2009-11-20 54.00 54.00 53.00 53.49 24624 1314051 -0.51 -0.94%
2009-11-19 53.30 54.85 53.00 54.00 40450 2188387 1.00 1.89%
2009-11-18 53.67 53.84 52.80 53.00 22262 1180390 -0.34 -0.64%
2009-11-17 54.52 54.80 53.21 53.34 28051 1508100 -0.54 -1.00%
2009-11-16 53.00 54.50 52.72 53.88 39377 2111253 1.42 2.71%
2009-11-13 52.31 52.62 51.66 52.46 28916 1508462 -1.04 -1.94%
2009-11-12 54.80 54.99 53.29 53.50 27201 1465981 0.15 0.28%
2009-11-10 55.61 55.70 53.33 53.35 45784 2473878 -1.83 -3.32%
2009-11-09 53.33 56.88 52.58 55.18 73997 4042672 2.60 4.95%
2009-11-06 52.31 52.99 51.85 52.58 26534 1392162 0.46 0.88%
2009-11-05 53.25 53.28 51.75 52.12 24049 1260054 -0.23 -0.44%
2009-11-04 53.53 54.32 52.19 52.35 35992 1908903 0.90 1.75%
2009-11-03 51.60 52.39 51.19 51.45 30177 1562583 1.31 2.61%
2009-11-02 48.65 50.37 48.05 50.14 20189 992848 0.84 1.70%
2009-10-30 50.03 50.40 49.16 49.30 18050 899436 0.50 1.02%
2009-10-29 49.30 49.49 48.78 48.80 19409 951316 -1.41 -2.81%
2009-10-28 49.49 50.48 49.02 50.21 20342 1011968 0.34 0.68%
2009-10-27 51.02 51.17 49.85 49.87 34776 1756064 -2.19 -4.21%
2009-10-26 51.51 52.50 51.50 52.06 19275 1001336 -0.40 -0.76%
2009-10-23 51.75 52.96 51.75 52.46 29553 1547190 0.69 1.33%
2009-10-22 52.06 52.90 51.70 51.77 27597 1438737 -0.29 -0.56%
2009-10-21 52.70 52.87 52.01 52.06 28836 1508078 -1.52 -2.84%
2009-10-20 53.87 53.99 53.00 53.58 40359 2159175 0.55 1.04%
2009-10-19 51.60 53.30 50.89 53.03 36639 1916164 1.12 2.16%
2009-10-16 50.90 52.50 50.50 51.91 30683 1582122 0.31 0.60%
2009-10-15 52.73 52.97 51.60 51.60 27866 1452180 -1.08 -2.05%
2009-10-14 53.36 54.20 52.50 52.68 42270 2262545 -0.04 -0.08%
2009-10-13 52.20 52.80 50.61 52.72 36266 1884862 0.93 1.80%
2009-10-12 53.89 53.89 51.30 51.79 56442 2967131 0.64 1.25%
2009-10-09 51.15 51.15 51.15 51.15 12080 617914 4.65 10.00%
2009-09-30 45.71 47.60 45.71 46.50 23193 1084746 1.13 2.49%
2009-09-29 45.51 46.18 44.52 45.37 20856 946784 0.28 0.62%
2009-09-28 47.30 48.50 44.89 45.09 25006 1163286 -2.19 -4.63%
2009-09-25 48.00 48.27 47.20 47.28 35275 1683384 -2.67 -5.34%
2009-09-24 49.61 50.88 48.23 49.95 31442 1558758 -0.77 -1.52%
2009-09-23 53.40 54.30 50.10 50.72 39609 2079709 -1.87 -3.56%
2009-09-22 50.88 54.50 50.56 52.59 47553 2498601 1.75 3.44%
2009-09-21 51.30 51.30 49.15 50.84 39739 1991598 -1.44 -2.75%
2009-09-18 54.90 55.09 52.00 52.28 58964 3182031 -3.74 -6.68%
2009-09-17 57.09 57.60 55.85 56.02 76005 4302335 -0.41 -0.73%
2009-09-16 53.96 57.55 52.70 56.43 102657 5660201 3.93 7.49%
2009-09-15 51.99 53.20 51.28 52.50 37255 1942391 0.35 0.67%
2009-09-14 54.05 54.08 52.03 52.15 45850 2426725 0.05 0.10%
2009-09-11 50.45 54.30 50.05 52.10 54162 2857721 1.10 2.16%
2009-09-10 51.50 52.90 50.51 51.00 46807 2409742 -2.01 -3.79%
2009-09-09 53.00 54.98 51.78 53.01 91458 4904732 0.29 0.55%
2009-09-08 49.39 53.25 47.93 52.72 75222 3785610 3.32 6.72%
N 2009-09-07 47.50 50.88 46.71 49.40 66906 3262225 2.00 4.22%
2009-09-04 48.00 49.98 47.01 47.40 82572 4010219 1.36 2.95%
N 2009-09-03 44.00 46.04 44.00 46.04 61487 2801040 4.20 10.04%
2009-09-02 41.30 42.48 40.86 41.84 17575 734023 0.57 1.38%
2009-09-01 42.45 42.81 40.51 41.27 30800 1280330 -2.36 -5.41%
2009-08-31 46.00 47.35 42.85 43.63 43111 1972267 -2.17 -4.74%
2009-08-28 44.80 47.69 44.58 45.80 45909 2125328 1.04 2.32%
2009-08-27 44.04 45.20 43.88 44.76 20958 936458 -0.05 -0.11%
2009-08-26 44.00 45.29 43.59 44.81 20866 932765 0.76 1.73%
2009-08-25 45.45 45.45 43.20 44.05 31756 1401564 -2.35 -5.07%
2009-08-24 45.30 46.98 45.30 46.40 41654 1924591 1.89 4.25%
2009-08-21 44.00 45.10 43.00 44.51 25713 1135500 0.25 0.56%
2009-08-20 42.71 44.99 42.71 44.26 30418 1344854 1.38 3.22%
N 2009-08-19 45.76 45.76 42.51 42.88 29527 1300194 -3.13 -6.80%
2009-08-18 42.79 47.18 42.50 46.01 36775 1629286 2.22 5.07%
2009-08-17 47.00 47.10 43.79 43.79 34136 1533893 -4.86 -9.99%
2009-08-14 50.70 50.96 48.30 48.65 24481 1212314 -1.73 -3.43%
2009-08-13 48.80 50.91 48.03 50.38 33381 1654377 1.68 3.45%
2009-08-12 52.05 52.05 48.00 48.70 34105 1701338 -3.34 -6.42%
2009-08-11 52.12 52.40 50.33 52.04 27561 1418717 -0.06 -0.12%
2009-08-10 53.88 54.30 51.21 52.10 35164 1853880 -1.30 -2.43%
2009-08-07 55.50 56.28 53.40 53.40 38599 2116659 -2.40 -4.30%
2009-08-06 56.90 56.90 55.50 55.80 37751 2112453 -1.92 -3.33%
2009-08-05 57.60 59.53 57.06 57.72 57104 3330811 0.82 1.44%
2009-08-04 58.00 58.30 55.50 56.90 47969 2712311 -0.62 -1.08%
2009-08-03 58.60 59.02 57.48 57.52 52495 3044333 0.23 0.40%
N 2009-07-31 56.98 58.23 55.40 57.29 55320 3141472 1.31 2.34%
2009-07-30 54.51 57.00 53.70 55.98 93414 5181578 -3.58 -6.01%
2009-07-28 61.60 62.55 59.03 59.56 107523 6581558 -2.40 -3.87%
2009-07-27 56.41 61.96 55.52 61.96 135492 8084283 5.63 9.99%
2009-07-24 57.00 57.40 55.30 56.33 43025 2420416 -0.66 -1.16%
2009-07-23 58.20 58.40 56.78 56.99 32106 1834288 -0.41 -0.71%
N 2009-07-22 57.00 58.00 56.30 57.40 39297 2246963 -0.02 -0.04%
2009-07-21 59.70 60.67 57.25 57.42 61135 3593535 -1.37 -2.33%
2009-07-20 57.53 59.39 57.50 58.79 70783 4150753 1.84 3.23%
2009-07-17 56.80 57.89 56.11 56.95 41204 2340776 -0.39 -0.68%
2009-07-16 58.98 59.75 57.00 57.34 70140 4110604 -0.45 -0.78%
2009-07-15 56.48 58.12 55.30 57.79 63562 3599710 1.80 3.21%
2009-07-14 55.80 56.50 55.50 55.99 33557 1879278 0.94 1.71%
N 2009-07-13 56.80 56.80 55.00 55.05 57050 3165672 -1.93 -3.39%
2009-07-10 57.01 58.59 56.70 56.98 54061 3114187 0.21 0.37%
2009-07-09 56.49 57.03 56.00 56.77 61978 3493848 -0.53 -0.93%
2009-07-08 56.22 58.98 56.00 57.30 67227 3886262 0.41 0.72%
N 2009-07-07 57.00 58.48 56.18 56.89 72102 4128026 -0.72 -1.25%
N 2009-07-06 58.30 58.99 55.80 57.61 99002 5686901 -1.44 -2.44%
2009-07-03 56.02 61.10 55.30 59.05 173607 10058609 2.28 4.02%
2009-07-02 52.68 56.77 51.90 56.77 213872 11940107 5.16 10.00%
2009-07-01 50.20 53.80 49.70 51.61 112415 5833128 -0.22 -0.42%
2009-06-30 48.31 52.80 47.68 51.83 105521 5381284 3.47 7.17%
2009-06-29 49.40 49.95 46.83 48.36 55982 2717201 -1.73 -3.45%
2009-06-26 51.30 51.80 49.40 50.09 49022 2457136 -0.37 -0.73%
2009-06-25 52.10 53.23 50.10 50.46 99936 5122581 -1.03 -2.00%
2009-06-24 48.51 51.50 48.50 51.49 120816 6047210 3.47 7.23%
2009-06-23 48.05 49.80 47.50 48.02 65725 3178553 -1.81 -3.63%
2009-06-22 47.55 50.25 47.55 49.83 80811 4012253 2.33 4.91%
2009-06-19 48.55 48.56 47.01 47.50 43492 2065695 -1.02 -2.10%
N 2009-06-18 49.00 50.79 47.58 48.52 74182 3621856 -0.43 -0.88%
2009-06-17 47.63 51.00 46.05 48.95 111399 5526538 1.38 2.90%
2009-06-16 42.80 47.65 42.60 47.57 77446 3553436 4.22 9.73%
2009-06-15 42.94 44.10 42.61 43.35 35688 1541199 -1.30 -2.91%
2009-06-12 46.42 47.29 44.00 44.65 51353 2326941 -1.93 -4.14%
2009-06-11 47.00 47.79 46.30 46.58 31597 1483516 -1.48 -3.08%
2009-06-10 47.70 48.79 47.28 48.06 52178 2503597 0.86 1.82%
2009-06-09 48.79 48.79 45.70 47.20 78722 3699533 -2.45 -4.93%
2009-06-08 49.50 51.70 49.00 49.65 155542 7802331 -2.15 -4.15%
N 2009-06-05 47.70 52.22 47.69 51.80 172173 8726317 4.33 9.12%
2009-06-04 47.01 49.40 46.46 47.47 91193 4325321 -1.38 -2.83%
2009-06-03 46.20 49.50 46.00 48.85 93645 4453929 2.86 6.22%
2009-06-02 46.09 49.00 44.80 45.99 127623 5985109 -0.10 -0.22%
N 2009-06-01 43.01 46.09 43.00 46.09 123011 5549493 4.19 10.00%