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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 83.00 | 85.01 | 81.13 | 81.90 | -1.57% | 2.73 | 8.80% |
| 2025-05-23 | 81.70 | 88.38 | 81.70 | 83.21 | +1.81% | 5.50 | 17.12% |
| 2025-05-22 | 83.46 | 84.88 | 81.65 | 81.73 | -2.16% | 2.07 | 6.60% |
| 2025-05-21 | 83.77 | 85.00 | 82.93 | 83.54 | -1.06% | 1.89 | 5.97% |
| 2025-05-20 | 85.00 | 86.31 | 83.17 | 84.43 | -0.67% | 1.94 | 6.04% |
| 2025-05-19 | 87.59 | 87.61 | 81.87 | 85.00 | -2.93% | 3.15 | 9.92% |
| 2025-05-16 | 86.71 | 91.28 | 85.86 | 87.57 | +0.65% | 3.77 | 11.18% |
| 2025-05-15 | 89.29 | 89.50 | 86.17 | 87.00 | -3.22% | 2.63 | 7.95% |
| 2025-05-14 | 91.29 | 92.76 | 87.81 | 89.90 | -1.86% | 4.02 | 11.88% |
| 2025-05-13 | 94.25 | 95.57 | 91.49 | 91.60 | -2.55% | 3.05 | 8.64% |
| 2025-05-12 | 94.98 | 95.24 | 92.45 | 94.00 | +2.32% | 4.01 | 11.29% |
| 2025-05-09 | 95.24 | 96.04 | 90.66 | 91.87 | -4.10% | 3.92 | 11.23% |
| 2025-05-08 | 95.50 | 98.47 | 94.58 | 95.80 | -0.71% | 4.22 | 11.60% |
| 2025-05-07 | 100.70 | 100.77 | 94.55 | 96.49 | -2.45% | 5.70 | 15.50% |
| 2025-05-06 | 96.78 | 101.89 | 92.27 | 98.91 | +4.44% | 8.35 | 22.82% |