恒锋工具 sz.300488
36.60
+1.64%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 36.44 | 36.88 | 35.28 | 36.60 | +1.64% | 2.66 | 4.51% |
| 2026-05-21 | 36.87 | 37.98 | 35.95 | 36.01 | -2.70% | 3.79 | 6.30% |
| 2026-05-20 | 37.80 | 37.88 | 36.71 | 37.01 | -3.99% | 3.31 | 5.50% |
| 2026-05-19 | 37.50 | 38.98 | 37.03 | 38.55 | +1.98% | 5.02 | 8.12% |
| 2026-05-18 | 38.01 | 38.75 | 37.20 | 37.80 | -2.73% | 4.44 | 7.26% |
| 2026-05-15 | 36.41 | 39.55 | 36.41 | 38.86 | +5.86% | 7.08 | 11.36% |
| 2026-05-14 | 38.01 | 38.40 | 36.71 | 36.71 | -3.39% | 3.80 | 6.27% |
| 2026-05-13 | 37.88 | 38.45 | 37.56 | 38.00 | -1.25% | 4.11 | 6.67% |
| 2026-05-12 | 39.20 | 39.82 | 38.28 | 38.48 | -1.79% | 5.34 | 8.45% |
| 2026-05-11 | 41.30 | 41.48 | 38.77 | 39.18 | -5.73% | 10.36 | 16.11% |
| 2026-05-08 | 36.49 | 41.56 | 36.00 | 41.56 | +20.01% | 9.70 | 15.23% |
| 2026-05-07 | 30.68 | 36.43 | 30.53 | 34.63 | +12.84% | 5.82 | 10.46% |
| 2026-05-06 | 30.70 | 30.97 | 30.47 | 30.69 | +0.76% | 1.24 | 2.49% |
| 2026-04-30 | 30.03 | 30.94 | 30.02 | 30.46 | +0.99% | 1.15 | 2.32% |
| 2026-04-29 | 29.41 | 30.55 | 29.35 | 30.16 | +1.86% | 1.34 | 2.75% |
| 2026-04-28 | 30.21 | 30.35 | 29.40 | 29.61 | -4.36% | 1.77 | 3.68% |
| 2026-04-27 | 29.05 | 30.98 | 29.05 | 30.96 | +5.81% | 2.01 | 4.08% |
| 2026-04-24 | 28.98 | 30.09 | 28.68 | 29.26 | +0.41% | 1.06 | 2.22% |
| 2026-04-23 | 29.80 | 29.84 | 28.96 | 29.14 | -3.06% | 1.04 | 2.19% |
| 2026-04-22 | 29.36 | 30.33 | 29.22 | 30.06 | +1.62% | 1.33 | 2.74% |