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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 32.42 | 32.53 | 31.79 | 31.83 | -1.79% | 0.34 | 0.74% |
| 2025-11-18 | 32.78 | 32.78 | 32.27 | 32.41 | -1.13% | 0.30 | 0.64% |
| 2025-11-17 | 32.55 | 32.84 | 32.20 | 32.78 | +0.55% | 0.30 | 0.64% |
| 2025-11-14 | 32.80 | 33.11 | 32.60 | 32.60 | -1.24% | 0.29 | 0.62% |
| 2025-11-13 | 33.13 | 33.32 | 32.83 | 33.01 | -0.36% | 0.37 | 0.78% |
| 2025-11-12 | 33.60 | 34.47 | 33.01 | 33.13 | -2.18% | 0.52 | 1.09% |
| 2025-11-11 | 33.79 | 34.88 | 33.28 | 33.87 | +0.62% | 0.79 | 1.60% |
| 2025-11-10 | 34.00 | 34.50 | 33.50 | 33.66 | -1.23% | 0.42 | 0.86% |
| 2025-11-07 | 34.86 | 34.86 | 34.06 | 34.08 | -2.46% | 0.56 | 1.14% |
| 2025-11-06 | 33.91 | 35.23 | 33.78 | 34.94 | +2.61% | 0.72 | 1.45% |
| 2025-11-05 | 33.84 | 34.18 | 33.72 | 34.05 | -0.55% | 0.35 | 0.71% |
| 2025-11-04 | 34.70 | 34.75 | 33.83 | 34.24 | -0.38% | 0.48 | 0.98% |
| 2025-11-03 | 34.36 | 34.77 | 34.13 | 34.37 | -0.61% | 0.35 | 0.71% |
| 2025-10-31 | 34.48 | 34.96 | 34.26 | 34.58 | +0.26% | 0.36 | 0.73% |
| 2025-10-30 | 34.93 | 35.09 | 34.37 | 34.49 | -1.34% | 0.50 | 1.00% |
| 2025-10-29 | 35.13 | 35.29 | 34.61 | 34.96 | -0.48% | 0.41 | 0.81% |
| 2025-10-28 | 34.85 | 35.72 | 34.23 | 35.13 | +0.09% | 0.89 | 1.75% |
| 2025-10-27 | 34.92 | 35.33 | 34.68 | 35.10 | +0.60% | 0.60 | 1.19% |
| 2025-10-24 | 34.60 | 34.96 | 34.45 | 34.89 | +1.34% | 0.40 | 0.80% |
| 2025-10-23 | 34.54 | 34.54 | 33.90 | 34.43 | -0.43% | 0.32 | 0.64% |