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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 34.29 | 35.28 | 34.03 | 34.58 | +0.12% | 0.57 | 1.13% |
| 2025-10-21 | 33.95 | 34.80 | 33.51 | 34.54 | +2.83% | 0.61 | 1.24% |
| 2025-10-20 | 33.22 | 33.68 | 33.12 | 33.59 | +3.16% | 0.45 | 0.92% |
| 2025-10-17 | 33.96 | 34.10 | 32.50 | 32.56 | -3.78% | 0.56 | 1.18% |
| 2025-10-16 | 34.54 | 34.82 | 33.72 | 33.84 | -2.84% | 0.51 | 1.03% |
| 2025-10-15 | 33.87 | 34.87 | 33.65 | 34.83 | +2.86% | 0.53 | 1.07% |
| 2025-10-14 | 35.20 | 35.55 | 33.80 | 33.86 | -3.67% | 0.73 | 1.47% |
| 2025-10-13 | 33.99 | 35.20 | 33.06 | 35.15 | -2.66% | 0.85 | 1.72% |
| 2025-10-10 | 36.06 | 36.95 | 35.91 | 36.11 | -0.52% | 0.75 | 1.42% |
| 2025-10-09 | 36.26 | 36.70 | 35.81 | 36.30 | +0.08% | 0.63 | 1.21% |
| 2025-09-30 | 36.62 | 36.70 | 36.20 | 36.27 | -0.55% | 0.64 | 1.21% |
| 2025-09-29 | 36.98 | 37.20 | 36.16 | 36.47 | -1.06% | 0.68 | 1.28% |
| 2025-09-26 | 37.34 | 37.98 | 36.85 | 36.86 | -1.55% | 0.91 | 1.70% |
| 2025-09-25 | 37.38 | 38.17 | 37.15 | 37.44 | +0.54% | 1.10 | 2.02% |
| 2025-09-24 | 36.79 | 37.47 | 36.01 | 37.24 | +0.68% | 0.82 | 1.54% |
| 2025-09-23 | 37.50 | 37.63 | 35.67 | 36.99 | -1.49% | 1.16 | 2.21% |
| 2025-09-22 | 37.61 | 38.90 | 37.08 | 37.55 | -0.16% | 1.05 | 1.93% |
| 2025-09-19 | 38.16 | 38.36 | 36.92 | 37.61 | -1.62% | 1.57 | 2.90% |
| 2025-09-18 | 38.50 | 39.50 | 37.65 | 38.23 | -1.72% | 2.86 | 5.12% |
| 2025-09-17 | 37.63 | 39.12 | 37.27 | 38.90 | +2.80% | 2.51 | 4.53% |