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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 36.35 | 37.85 | 36.35 | 37.84 | +3.67% | 1.85 | 3.44% |
| 2025-09-15 | 36.60 | 38.30 | 36.25 | 36.50 | -1.03% | 1.24 | 2.32% |
| 2025-09-12 | 36.80 | 37.33 | 36.12 | 36.88 | +0.49% | 1.16 | 2.20% |
| 2025-09-11 | 35.63 | 36.78 | 35.30 | 36.70 | +2.71% | 0.92 | 1.77% |
| 2025-09-10 | 36.30 | 36.64 | 35.70 | 35.73 | -1.65% | 0.66 | 1.26% |
| 2025-09-09 | 37.10 | 37.11 | 36.21 | 36.33 | -2.52% | 0.81 | 1.54% |
| 2025-09-08 | 36.39 | 37.47 | 36.11 | 37.27 | +2.93% | 1.31 | 2.45% |
| 2025-09-05 | 34.88 | 36.28 | 34.63 | 36.21 | +3.90% | 1.04 | 2.02% |
| 2025-09-04 | 36.22 | 36.45 | 34.25 | 34.85 | -3.44% | 1.19 | 2.34% |
| 2025-09-03 | 36.99 | 37.48 | 36.02 | 36.09 | -3.30% | 1.27 | 2.41% |
| 2025-09-02 | 37.91 | 38.45 | 35.85 | 37.32 | +0.84% | 2.33 | 4.36% |
| 2025-09-01 | 36.69 | 37.96 | 36.34 | 37.01 | +0.82% | 1.42 | 2.67% |
| 2025-08-29 | 36.78 | 37.05 | 36.13 | 36.71 | -0.11% | 1.23 | 2.33% |
| 2025-08-28 | 36.80 | 37.10 | 35.43 | 36.75 | -0.70% | 1.81 | 3.46% |
| 2025-08-27 | 38.60 | 38.74 | 36.99 | 37.01 | -3.19% | 1.91 | 3.49% |
| 2025-08-26 | 39.00 | 39.20 | 38.19 | 38.23 | -0.16% | 1.67 | 3.01% |
| 2025-08-25 | 37.64 | 38.79 | 37.56 | 38.29 | +1.75% | 2.01 | 3.65% |
| 2025-08-22 | 37.47 | 37.91 | 37.21 | 37.63 | +0.29% | 1.72 | 3.18% |
| 2025-08-21 | 38.30 | 39.22 | 37.50 | 37.52 | -0.82% | 3.63 | 6.58% |
| 2025-08-20 | 37.50 | 37.85 | 36.95 | 37.83 | -0.05% | 1.60 | 2.96% |