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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 86.43 | 94.44 | 84.63 | 90.30 | +4.32% | 6.76 | 20.14% |
| 2025-08-18 | 86.25 | 87.48 | 84.17 | 86.55 | +1.55% | 4.69 | 14.53% |
| 2025-08-15 | 80.70 | 86.27 | 80.63 | 85.23 | +4.54% | 4.49 | 14.24% |
| 2025-08-14 | 81.24 | 83.38 | 80.00 | 81.53 | +0.11% | 3.03 | 9.88% |
| 2025-08-13 | 81.24 | 82.00 | 80.51 | 81.44 | +0.23% | 2.10 | 6.86% |
| 2025-08-12 | 81.64 | 82.03 | 80.33 | 81.25 | -0.54% | 1.82 | 5.97% |
| 2025-08-11 | 79.64 | 83.06 | 79.20 | 81.69 | -1.71% | 3.07 | 10.03% |
| 2025-08-08 | 85.63 | 85.77 | 82.83 | 83.11 | -3.11% | 2.49 | 7.89% |
| 2025-08-07 | 87.95 | 88.27 | 85.02 | 85.78 | -3.06% | 3.95 | 12.17% |
| 2025-08-06 | 84.19 | 89.28 | 83.43 | 88.48 | +5.26% | 6.41 | 19.52% |
| 2025-08-05 | 83.92 | 85.00 | 82.81 | 84.06 | +0.17% | 2.80 | 8.87% |
| 2025-08-04 | 79.15 | 84.50 | 79.14 | 83.93 | +5.03% | 3.40 | 10.96% |
| 2025-08-01 | 83.50 | 83.51 | 79.52 | 79.90 | -2.95% | 2.58 | 8.51% |
| 2025-07-31 | 80.64 | 84.72 | 80.64 | 82.33 | +0.71% | 3.03 | 9.71% |
| 2025-07-30 | 84.72 | 84.72 | 81.31 | 81.75 | -4.39% | 3.58 | 11.54% |
| 2025-07-29 | 86.39 | 87.87 | 84.33 | 85.51 | -1.03% | 4.00 | 12.29% |
| 2025-07-28 | 85.14 | 86.91 | 84.40 | 86.39 | +2.36% | 4.21 | 13.02% |
| 2025-07-25 | 84.68 | 84.82 | 83.63 | 84.40 | +0.31% | 2.84 | 8.95% |
| 2025-07-24 | 84.62 | 85.50 | 83.77 | 84.14 | -0.17% | 2.71 | 8.55% |
| 2025-07-23 | 85.82 | 87.14 | 84.02 | 84.28 | -2.77% | 4.18 | 13.05% |