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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 37.04 | 37.98 | 36.31 | 37.85 | +2.35% | 2.54 | 4.72% |
| 2025-08-18 | 36.80 | 37.36 | 36.30 | 36.98 | +0.96% | 2.08 | 3.92% |
| 2025-08-15 | 35.60 | 36.77 | 35.50 | 36.63 | +3.53% | 2.14 | 4.07% |
| 2025-08-14 | 37.36 | 37.37 | 35.29 | 35.38 | -3.60% | 2.09 | 4.03% |
| 2025-08-13 | 35.88 | 37.00 | 35.88 | 36.70 | +3.12% | 2.88 | 5.46% |
| 2025-08-12 | 36.24 | 36.24 | 35.35 | 35.59 | -1.58% | 1.21 | 2.35% |
| 2025-08-11 | 35.72 | 36.32 | 35.36 | 36.16 | +1.23% | 1.65 | 3.18% |
| 2025-08-08 | 35.41 | 36.12 | 35.11 | 35.72 | +0.34% | 1.52 | 2.97% |
| 2025-08-07 | 35.52 | 35.78 | 35.21 | 35.60 | -0.56% | 1.36 | 2.66% |
| 2025-08-06 | 34.99 | 36.22 | 34.76 | 35.80 | +2.73% | 2.45 | 4.77% |
| 2025-08-05 | 34.60 | 35.35 | 34.45 | 34.85 | +0.58% | 1.23 | 2.46% |
| 2025-08-04 | 33.31 | 34.65 | 33.26 | 34.65 | +3.31% | 1.22 | 2.48% |
| 2025-08-01 | 33.32 | 33.78 | 33.24 | 33.54 | +0.69% | 0.63 | 1.31% |
| 2025-07-31 | 33.25 | 34.05 | 33.21 | 33.31 | -0.15% | 1.11 | 2.29% |
| 2025-07-30 | 34.28 | 34.34 | 33.11 | 33.36 | -2.40% | 1.04 | 2.14% |
| 2025-07-29 | 34.60 | 34.61 | 33.81 | 34.18 | -1.44% | 1.16 | 2.37% |
| 2025-07-28 | 34.80 | 35.09 | 34.50 | 34.68 | -0.32% | 1.00 | 2.00% |
| 2025-07-25 | 34.94 | 35.07 | 34.55 | 34.79 | -0.74% | 1.24 | 2.47% |
| 2025-07-24 | 34.56 | 35.35 | 34.52 | 35.05 | +0.14% | 1.79 | 3.55% |
| 2025-07-23 | 35.51 | 36.21 | 34.90 | 35.00 | -5.10% | 3.39 | 6.63% |