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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 32.54 | 32.86 | 32.11 | 32.73 | -0.36% | 0.65 | 1.38% |
| 2025-05-23 | 33.12 | 33.99 | 32.77 | 32.85 | -1.67% | 0.93 | 1.92% |
| 2025-05-22 | 33.21 | 34.37 | 33.21 | 33.41 | +0.60% | 1.11 | 2.26% |
| 2025-05-21 | 34.16 | 34.16 | 33.07 | 33.21 | -2.79% | 0.95 | 1.97% |
| 2025-05-20 | 34.37 | 34.67 | 33.96 | 34.17 | -0.87% | 1.00 | 2.01% |
| 2025-05-19 | 35.14 | 35.14 | 33.53 | 34.46 | -2.03% | 1.37 | 2.77% |
| 2025-05-16 | 34.63 | 36.36 | 34.47 | 35.18 | +0.97% | 2.01 | 3.89% |
| 2025-05-15 | 35.71 | 35.76 | 34.48 | 34.84 | -3.10% | 1.49 | 2.96% |
| 2025-05-14 | 35.78 | 37.16 | 35.60 | 35.95 | -0.03% | 2.34 | 4.43% |
| 2025-05-13 | 36.08 | 36.46 | 35.48 | 35.96 | +0.53% | 1.49 | 2.86% |
| 2025-05-12 | 35.46 | 36.27 | 34.99 | 35.77 | +2.77% | 1.84 | 3.55% |
| 2025-05-09 | 35.90 | 35.92 | 34.09 | 34.81 | -2.88% | 1.94 | 3.85% |
| 2025-05-08 | 34.94 | 36.31 | 34.88 | 35.84 | +2.82% | 2.68 | 5.17% |
| 2025-05-07 | 35.18 | 35.75 | 34.30 | 34.86 | -0.43% | 2.50 | 4.92% |
| 2025-05-06 | 33.79 | 35.11 | 33.39 | 35.01 | +4.85% | 2.24 | 4.50% |