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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 68.91 | 72.84 | 68.91 | 72.47 | +5.86% | 2.63 | 9.73% |
| 2025-06-23 | 66.51 | 68.87 | 66.51 | 68.46 | +0.17% | 1.21 | 4.71% |
| 2025-06-20 | 68.89 | 70.71 | 68.34 | 68.34 | -2.46% | 1.70 | 6.49% |
| 2025-06-19 | 69.41 | 73.22 | 69.30 | 70.06 | +0.16% | 3.15 | 11.71% |
| 2025-06-18 | 69.45 | 70.32 | 68.66 | 69.96 | +0.53% | 1.20 | 4.58% |
| 2025-06-17 | 69.75 | 70.34 | 68.97 | 69.59 | -0.21% | 1.18 | 4.51% |
| 2025-06-16 | 69.65 | 70.87 | 69.54 | 69.74 | -0.38% | 1.36 | 5.16% |
| 2025-06-13 | 71.43 | 72.72 | 69.96 | 70.00 | -5.16% | 1.95 | 7.25% |
| 2025-06-12 | 74.71 | 75.10 | 73.20 | 73.81 | -0.93% | 1.49 | 5.32% |
| 2025-06-11 | 74.11 | 75.09 | 74.01 | 74.51 | +0.17% | 1.19 | 4.24% |
| 2025-06-10 | 76.56 | 76.56 | 72.74 | 74.38 | -2.62% | 2.13 | 7.59% |
| 2025-06-09 | 77.28 | 78.16 | 75.90 | 76.38 | -0.73% | 1.87 | 6.41% |
| 2025-06-06 | 78.38 | 78.60 | 76.67 | 76.95 | -2.08% | 1.34 | 4.60% |
| 2025-06-05 | 76.55 | 79.50 | 75.41 | 78.59 | +2.27% | 2.51 | 8.53% |
| 2025-06-04 | 76.30 | 77.39 | 76.00 | 76.84 | +1.06% | 1.26 | 4.35% |
| 2025-06-03 | 75.58 | 77.49 | 75.58 | 76.04 | -0.73% | 1.23 | 4.25% |
| 2025-05-30 | 78.28 | 78.28 | 75.17 | 76.59 | -2.57% | 1.94 | 6.71% |
| 2025-05-29 | 78.37 | 79.87 | 78.25 | 78.62 | -0.56% | 1.92 | 6.44% |
| 2025-05-28 | 79.92 | 81.34 | 78.91 | 79.06 | -1.97% | 1.80 | 5.98% |
| 2025-05-27 | 81.35 | 82.72 | 79.03 | 80.65 | -1.53% | 2.46 | 8.05% |