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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 29.70 | 29.95 | 29.00 | 29.69 | -0.34% | 0.48 | 1.12% |
| 2025-12-16 | 30.16 | 30.41 | 29.61 | 29.79 | -1.23% | 0.43 | 0.99% |
| 2025-12-15 | 30.67 | 30.80 | 30.16 | 30.16 | -1.89% | 0.32 | 0.72% |
| 2025-12-12 | 31.07 | 31.21 | 30.72 | 30.74 | -0.68% | 0.31 | 0.70% |
| 2025-12-11 | 31.63 | 31.83 | 30.90 | 30.95 | -2.30% | 0.37 | 0.82% |
| 2025-12-10 | 31.65 | 31.98 | 31.54 | 31.68 | -0.22% | 0.28 | 0.60% |
| 2025-12-09 | 32.04 | 32.19 | 31.73 | 31.75 | -1.37% | 0.41 | 0.88% |
| 2025-12-08 | 32.45 | 32.62 | 31.94 | 32.19 | -0.31% | 0.52 | 1.12% |
| 2025-12-05 | 31.71 | 32.49 | 31.41 | 32.29 | +1.83% | 0.60 | 1.30% |
| 2025-12-04 | 31.23 | 32.21 | 31.23 | 31.71 | +1.80% | 0.68 | 1.48% |
| 2025-12-03 | 31.56 | 31.67 | 30.95 | 31.15 | -1.36% | 0.32 | 0.70% |
| 2025-12-02 | 32.10 | 32.18 | 31.45 | 31.58 | -2.05% | 0.40 | 0.89% |
| 2025-12-01 | 31.46 | 33.38 | 31.17 | 32.24 | +2.48% | 1.01 | 2.15% |
| 2025-11-28 | 30.62 | 31.46 | 30.62 | 31.46 | +2.24% | 0.35 | 0.77% |
| 2025-11-27 | 30.71 | 31.10 | 30.58 | 30.77 | +0.23% | 0.23 | 0.51% |
| 2025-11-26 | 30.85 | 31.12 | 30.62 | 30.70 | -0.32% | 0.27 | 0.61% |
| 2025-11-25 | 30.94 | 31.35 | 30.79 | 30.80 | +0.03% | 0.27 | 0.60% |
| 2025-11-24 | 30.20 | 30.94 | 30.20 | 30.79 | +1.95% | 0.31 | 0.70% |
| 2025-11-21 | 31.02 | 31.56 | 30.00 | 30.20 | -4.16% | 0.56 | 1.28% |
| 2025-11-20 | 32.08 | 32.08 | 31.37 | 31.51 | -1.01% | 0.35 | 0.77% |