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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 26.96 | 27.14 | 25.79 | 25.88 | -5.79% | 1.02 | 2.50% |
| 2026-03-20 | 28.30 | 28.50 | 27.45 | 27.47 | -2.83% | 0.89 | 2.07% |
| 2026-03-19 | 29.15 | 29.30 | 28.12 | 28.27 | -4.65% | 1.05 | 2.38% |
| 2026-03-18 | 29.29 | 29.66 | 29.15 | 29.65 | +1.26% | 0.93 | 2.07% |
| 2026-03-17 | 30.42 | 30.65 | 29.20 | 29.28 | -3.53% | 1.21 | 2.64% |
| 2026-03-16 | 30.50 | 30.79 | 30.08 | 30.35 | -1.20% | 1.26 | 2.71% |
| 2026-03-13 | 31.18 | 32.18 | 30.33 | 30.72 | -2.78% | 2.61 | 5.58% |
| 2026-03-12 | 34.49 | 34.49 | 31.55 | 31.60 | -10.43% | 3.72 | 7.76% |
| 2026-03-11 | 36.28 | 37.80 | 35.12 | 35.28 | -4.21% | 3.50 | 6.69% |
| 2026-03-10 | 36.39 | 37.05 | 35.62 | 36.83 | +3.17% | 1.49 | 2.83% |
| 2026-03-09 | 36.03 | 36.28 | 34.73 | 35.70 | -3.64% | 1.40 | 2.73% |
| 2026-03-06 | 36.28 | 38.10 | 36.08 | 37.05 | +1.51% | 1.53 | 2.87% |
| 2026-03-05 | 37.00 | 37.62 | 36.26 | 36.50 | +0.55% | 1.66 | 3.13% |
| 2026-03-04 | 36.31 | 37.01 | 35.80 | 36.30 | -2.39% | 1.65 | 3.15% |
| 2026-03-03 | 38.48 | 39.00 | 36.96 | 37.19 | -5.25% | 2.92 | 5.35% |
| 2026-03-02 | 35.94 | 40.15 | 35.18 | 39.25 | +8.13% | 4.09 | 7.45% |
| 2026-02-27 | 35.47 | 36.68 | 34.85 | 36.30 | +2.02% | 2.33 | 4.51% |
| 2026-02-26 | 34.69 | 36.28 | 34.56 | 35.58 | +3.88% | 2.34 | 4.59% |
| 2026-02-25 | 33.66 | 35.09 | 33.32 | 34.25 | +2.09% | 1.57 | 3.18% |
| 2026-02-24 | 33.88 | 34.00 | 33.19 | 33.55 | +0.45% | 0.50 | 1.04% |