恒工精密 sz.301261
101.83
+3.34%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 97.70 | 104.56 | 95.00 | 101.83 | +3.34% | 6.80 | 17.96% |
| 2026-05-21 | 97.56 | 102.99 | 97.56 | 98.54 | -0.02% | 7.10 | 18.80% |
| 2026-05-20 | 100.33 | 100.80 | 97.00 | 98.56 | -1.22% | 4.99 | 13.49% |
| 2026-05-19 | 96.22 | 102.22 | 96.00 | 99.78 | +2.66% | 6.76 | 18.07% |
| 2026-05-18 | 96.50 | 99.00 | 95.77 | 97.19 | -1.35% | 5.01 | 13.75% |
| 2026-05-15 | 91.00 | 103.56 | 90.00 | 98.52 | +8.01% | 8.22 | 22.56% |
| 2026-05-14 | 95.97 | 96.00 | 91.00 | 91.21 | -3.06% | 3.27 | 9.42% |
| 2026-05-13 | 93.48 | 94.86 | 92.15 | 94.09 | -0.51% | 3.17 | 9.04% |
| 2026-05-12 | 97.88 | 99.75 | 93.88 | 94.57 | -2.30% | 4.86 | 13.55% |
| 2026-05-11 | 94.65 | 98.63 | 93.20 | 96.80 | +0.24% | 6.89 | 19.07% |
| 2026-05-08 | 88.25 | 99.90 | 88.25 | 96.57 | +8.02% | 9.11 | 25.71% |
| 2026-05-07 | 87.70 | 90.92 | 87.09 | 89.40 | +1.50% | 5.69 | 16.95% |
| 2026-05-06 | 86.79 | 88.85 | 85.68 | 88.08 | +1.50% | 4.95 | 15.05% |
| 2026-04-30 | 87.22 | 88.32 | 84.55 | 86.78 | -1.75% | 5.28 | 16.26% |
| 2026-04-29 | 94.11 | 94.11 | 86.10 | 88.33 | -1.59% | 9.33 | 28.18% |
| 2026-04-28 | 88.86 | 89.76 | 88.86 | 89.76 | +20.00% | 5.25 | 15.63% |
| 2026-04-27 | 73.88 | 75.47 | 72.38 | 74.80 | +1.25% | 1.17 | 4.19% |
| 2026-04-24 | 74.11 | 74.78 | 72.77 | 73.88 | -1.11% | 0.70 | 2.55% |
| 2026-04-23 | 77.31 | 77.32 | 74.29 | 74.71 | -3.38% | 1.36 | 4.83% |
| 2026-04-22 | 76.60 | 77.48 | 74.85 | 77.32 | +0.22% | 1.28 | 4.46% |