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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 29.89 | 30.18 | 29.35 | 29.58 | -1.27% | 0.70 | 1.45% |
| 2026-04-20 | 30.20 | 30.55 | 29.46 | 29.96 | -0.37% | 1.18 | 2.42% |
| 2026-04-17 | 28.77 | 30.62 | 28.62 | 30.07 | +3.94% | 2.06 | 4.27% |
| 2026-04-16 | 28.21 | 28.94 | 28.21 | 28.93 | +2.37% | 0.85 | 1.82% |
| 2026-04-15 | 28.88 | 28.97 | 28.20 | 28.26 | -1.84% | 0.78 | 1.67% |
| 2026-04-14 | 28.60 | 28.79 | 28.30 | 28.79 | +1.27% | 0.75 | 1.62% |
| 2026-04-13 | 28.26 | 28.48 | 28.08 | 28.43 | -0.11% | 0.55 | 1.19% |
| 2026-04-10 | 28.68 | 28.95 | 28.45 | 28.46 | 0.00% | 0.86 | 1.84% |
| 2026-04-09 | 28.06 | 28.91 | 27.87 | 28.46 | +0.18% | 1.14 | 2.48% |
| 2026-04-08 | 27.45 | 28.46 | 27.28 | 28.41 | +5.97% | 1.37 | 3.00% |
| 2026-04-07 | 26.98 | 27.15 | 26.72 | 26.81 | -0.63% | 0.50 | 1.15% |
| 2026-04-03 | 27.18 | 27.42 | 26.91 | 26.98 | -0.81% | 0.65 | 1.47% |
| 2026-04-02 | 28.02 | 28.23 | 27.02 | 27.20 | -4.66% | 1.19 | 2.66% |
| 2026-04-01 | 28.17 | 29.25 | 28.00 | 28.53 | +2.15% | 1.55 | 3.34% |
| 2026-03-31 | 29.40 | 29.56 | 27.71 | 27.93 | +1.31% | 1.72 | 3.77% |
| 2026-03-30 | 26.61 | 28.88 | 26.61 | 27.57 | +3.18% | 1.69 | 3.76% |
| 2026-03-27 | 25.96 | 26.84 | 25.92 | 26.72 | +1.02% | 0.70 | 1.62% |
| 2026-03-26 | 27.30 | 27.40 | 26.36 | 26.45 | -3.57% | 1.15 | 2.79% |
| 2026-03-25 | 26.61 | 27.85 | 26.50 | 27.43 | +3.24% | 1.34 | 3.18% |
| 2026-03-24 | 26.44 | 26.57 | 25.81 | 26.57 | +2.67% | 0.78 | 1.94% |