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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 87.75 | 89.55 | 85.89 | 86.68 | -2.60% | 4.98 | 15.14% |
| 2025-07-21 | 89.32 | 93.24 | 87.31 | 88.99 | +1.12% | 6.25 | 18.44% |
| 2025-07-18 | 88.14 | 90.48 | 87.38 | 88.01 | -2.93% | 6.22 | 18.69% |
| 2025-07-17 | 91.59 | 96.43 | 90.10 | 90.67 | -2.18% | 8.23 | 23.46% |
| 2025-07-16 | 89.60 | 97.63 | 87.94 | 92.69 | +2.21% | 9.64 | 27.77% |
| 2025-07-15 | 89.13 | 92.57 | 87.61 | 90.69 | -2.94% | 9.88 | 29.21% |
| 2025-07-14 | 83.78 | 97.70 | 82.83 | 93.43 | +14.76% | 12.96 | 38.57% |
| 2025-07-11 | 72.86 | 84.47 | 71.46 | 81.42 | +12.00% | 8.58 | 29.41% |
| 2025-07-10 | 75.38 | 76.46 | 72.50 | 72.70 | -7.00% | 6.53 | 23.37% |
| 2025-07-09 | 82.96 | 82.96 | 77.65 | 78.17 | +13.08% | 9.52 | 31.26% |
| 2025-07-08 | 67.90 | 69.96 | 67.61 | 69.13 | +1.88% | 1.24 | 4.77% |
| 2025-07-07 | 68.08 | 68.26 | 66.96 | 67.86 | -0.47% | 0.80 | 3.13% |
| 2025-07-04 | 69.10 | 69.58 | 68.16 | 68.18 | -1.96% | 1.14 | 4.40% |
| 2025-07-03 | 69.59 | 70.11 | 68.68 | 69.54 | -0.29% | 0.98 | 3.74% |
| 2025-07-02 | 72.15 | 72.18 | 69.15 | 69.74 | -3.57% | 1.96 | 7.40% |
| 2025-07-01 | 72.55 | 73.17 | 71.59 | 72.32 | -0.34% | 1.52 | 5.58% |
| 2025-06-30 | 71.70 | 73.57 | 71.70 | 72.57 | +0.72% | 1.36 | 4.95% |
| 2025-06-27 | 72.13 | 72.77 | 70.88 | 72.05 | -0.19% | 1.31 | 4.82% |
| 2025-06-26 | 72.98 | 74.26 | 72.14 | 72.19 | -1.52% | 1.66 | 6.00% |
| 2025-06-25 | 72.47 | 73.91 | 71.84 | 73.30 | +1.15% | 2.22 | 8.08% |