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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 33.02 | 34.48 | 32.98 | 34.10 | +3.30% | 1.23 | 2.51% |
| 2026-01-15 | 32.56 | 33.12 | 32.52 | 33.01 | +0.33% | 0.48 | 1.02% |
| 2026-01-14 | 32.85 | 33.49 | 32.45 | 32.90 | -0.06% | 0.83 | 1.74% |
| 2026-01-13 | 33.80 | 33.88 | 32.90 | 32.92 | -2.63% | 0.74 | 1.54% |
| 2026-01-12 | 33.43 | 33.92 | 33.05 | 33.81 | +1.96% | 0.82 | 1.71% |
| 2026-01-09 | 32.90 | 33.50 | 32.81 | 33.16 | +0.67% | 0.61 | 1.28% |
| 2026-01-08 | 32.66 | 33.18 | 32.61 | 32.94 | +1.17% | 0.49 | 1.03% |
| 2026-01-07 | 32.50 | 32.90 | 32.25 | 32.56 | +0.28% | 0.44 | 0.93% |
| 2026-01-06 | 32.42 | 32.80 | 32.30 | 32.47 | +0.03% | 0.47 | 1.00% |
| 2026-01-05 | 32.52 | 32.91 | 32.35 | 32.46 | -0.55% | 0.55 | 1.17% |
| 2025-12-31 | 32.80 | 32.94 | 32.45 | 32.64 | -0.49% | 0.64 | 1.36% |
| 2025-12-30 | 31.65 | 32.95 | 31.62 | 32.80 | +2.60% | 0.88 | 1.87% |
| 2025-12-29 | 31.36 | 32.23 | 31.18 | 31.97 | +1.43% | 0.61 | 1.34% |
| 2025-12-26 | 31.83 | 31.95 | 31.21 | 31.52 | -0.79% | 0.54 | 1.18% |
| 2025-12-25 | 30.70 | 31.97 | 30.53 | 31.77 | +3.93% | 0.69 | 1.53% |
| 2025-12-24 | 30.16 | 30.72 | 29.97 | 30.57 | +1.33% | 0.28 | 0.63% |
| 2025-12-23 | 30.08 | 30.37 | 30.00 | 30.17 | +0.17% | 0.28 | 0.63% |
| 2025-12-22 | 30.07 | 30.45 | 30.07 | 30.12 | +0.70% | 0.29 | 0.65% |
| 2025-12-19 | 29.70 | 30.24 | 29.69 | 29.91 | +0.84% | 0.30 | 0.70% |
| 2025-12-18 | 29.40 | 30.15 | 29.40 | 29.66 | -0.10% | 0.44 | 1.02% |