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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 35.48 | 39.33 | 35.33 | 36.88 | +6.90% | 5.60 | 10.44% |
| 2025-07-21 | 33.72 | 34.55 | 33.43 | 34.50 | +2.56% | 1.28 | 2.62% |
| 2025-07-18 | 34.04 | 34.26 | 33.61 | 33.64 | -1.49% | 0.87 | 1.78% |
| 2025-07-17 | 33.96 | 34.26 | 33.64 | 34.15 | +0.62% | 1.15 | 2.34% |
| 2025-07-16 | 33.95 | 34.40 | 33.58 | 33.94 | -0.38% | 1.25 | 2.55% |
| 2025-07-15 | 34.45 | 34.85 | 33.81 | 34.07 | -0.06% | 2.01 | 4.07% |
| 2025-07-14 | 33.41 | 34.39 | 33.18 | 34.09 | +1.94% | 2.10 | 4.29% |
| 2025-07-11 | 32.86 | 33.65 | 32.24 | 33.44 | +1.03% | 1.57 | 3.30% |
| 2025-07-10 | 32.54 | 33.20 | 32.30 | 33.10 | +1.04% | 1.55 | 3.27% |
| 2025-07-09 | 31.90 | 34.42 | 31.85 | 32.76 | +4.33% | 2.94 | 6.16% |
| 2025-07-08 | 30.72 | 31.44 | 30.61 | 31.40 | +2.61% | 0.64 | 1.42% |
| 2025-07-07 | 31.00 | 31.00 | 30.40 | 30.60 | -0.75% | 0.36 | 0.82% |
| 2025-07-04 | 31.59 | 31.66 | 30.67 | 30.83 | -2.59% | 0.65 | 1.46% |
| 2025-07-03 | 31.67 | 31.88 | 31.34 | 31.65 | +0.16% | 0.42 | 0.92% |
| 2025-07-02 | 32.11 | 32.11 | 31.25 | 31.60 | -1.74% | 0.61 | 1.33% |
| 2025-07-01 | 32.59 | 32.60 | 31.88 | 32.16 | -1.41% | 0.69 | 1.50% |
| 2025-06-30 | 32.15 | 32.65 | 31.99 | 32.62 | +1.62% | 0.71 | 1.51% |
| 2025-06-27 | 31.80 | 32.13 | 31.54 | 32.10 | +0.94% | 0.64 | 1.38% |
| 2025-06-26 | 32.19 | 32.79 | 31.74 | 31.80 | -1.20% | 0.99 | 2.12% |
| 2025-06-25 | 31.90 | 32.38 | 31.62 | 32.19 | +0.75% | 1.13 | 2.44% |