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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 29.82 | 31.95 | 29.76 | 31.95 | +6.92% | 1.46 | 3.22% |
| 2025-06-23 | 29.28 | 29.93 | 29.28 | 29.88 | +0.50% | 0.49 | 1.14% |
| 2025-06-20 | 30.71 | 30.81 | 29.56 | 29.73 | -2.86% | 0.92 | 2.11% |
| 2025-06-19 | 31.63 | 32.00 | 30.51 | 30.61 | -3.24% | 1.22 | 2.69% |
| 2025-06-18 | 30.91 | 32.13 | 30.72 | 31.63 | +1.73% | 1.08 | 2.37% |
| 2025-06-17 | 31.00 | 31.68 | 30.67 | 31.09 | +0.90% | 0.86 | 1.91% |
| 2025-06-16 | 29.96 | 31.10 | 29.92 | 30.82 | +2.99% | 0.82 | 1.84% |
| 2025-06-13 | 30.63 | 30.68 | 29.77 | 29.92 | -2.59% | 0.58 | 1.33% |
| 2025-06-12 | 30.89 | 31.00 | 30.61 | 30.72 | -0.90% | 0.50 | 1.13% |
| 2025-06-11 | 30.81 | 31.15 | 30.43 | 31.00 | +1.00% | 0.64 | 1.44% |
| 2025-06-10 | 31.35 | 31.58 | 30.16 | 30.69 | -1.37% | 1.02 | 2.28% |
| 2025-06-09 | 31.33 | 31.50 | 30.96 | 31.11 | +0.80% | 0.76 | 1.68% |
| 2025-06-06 | 31.11 | 31.33 | 30.55 | 30.87 | -0.80% | 0.57 | 1.27% |
| 2025-06-05 | 30.70 | 31.52 | 30.31 | 31.11 | +1.33% | 0.78 | 1.75% |
| 2025-06-04 | 30.65 | 30.99 | 30.60 | 30.71 | +0.10% | 0.47 | 1.06% |
| 2025-06-03 | 30.54 | 30.92 | 30.31 | 30.68 | -0.03% | 0.59 | 1.32% |
| 2025-05-30 | 31.91 | 32.13 | 30.66 | 30.69 | -4.49% | 0.79 | 1.75% |
| 2025-05-29 | 31.52 | 32.48 | 31.51 | 32.13 | +1.83% | 0.73 | 1.56% |
| 2025-05-28 | 31.90 | 32.36 | 31.32 | 31.55 | -1.06% | 0.58 | 1.27% |
| 2025-05-27 | 32.73 | 32.80 | 31.78 | 31.89 | -2.58% | 0.68 | 1.46% |