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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 77.95 | 78.10 | 75.73 | 77.15 | 0.00% | 0.91 | 3.16% |
| 2026-04-20 | 77.67 | 78.26 | 76.70 | 77.15 | -0.96% | 0.96 | 3.30% |
| 2026-04-17 | 77.49 | 78.20 | 76.26 | 77.90 | +0.39% | 1.20 | 4.13% |
| 2026-04-16 | 77.10 | 78.20 | 76.90 | 77.60 | +1.35% | 0.97 | 3.34% |
| 2026-04-15 | 76.99 | 78.19 | 76.37 | 76.57 | -0.35% | 0.91 | 3.16% |
| 2026-04-14 | 76.31 | 77.20 | 76.02 | 76.84 | +0.72% | 0.75 | 2.62% |
| 2026-04-13 | 76.33 | 77.13 | 75.39 | 76.29 | -0.25% | 0.71 | 2.48% |
| 2026-04-10 | 76.81 | 78.14 | 76.48 | 76.48 | +0.14% | 1.06 | 3.67% |
| 2026-04-09 | 76.74 | 77.24 | 75.21 | 76.37 | -0.96% | 0.84 | 2.93% |
| 2026-04-08 | 75.80 | 77.36 | 75.00 | 77.11 | +5.63% | 1.45 | 5.07% |
| 2026-04-07 | 73.05 | 74.29 | 72.39 | 73.00 | -0.01% | 0.49 | 1.79% |
| 2026-04-03 | 75.15 | 75.43 | 72.97 | 73.01 | -2.77% | 0.64 | 2.33% |
| 2026-04-02 | 76.76 | 77.77 | 74.25 | 75.09 | -2.86% | 0.76 | 2.66% |
| 2026-04-01 | 77.55 | 78.26 | 76.71 | 77.30 | +2.05% | 0.84 | 2.89% |
| 2026-03-31 | 77.53 | 78.19 | 75.75 | 75.75 | -2.30% | 0.78 | 2.71% |
| 2026-03-30 | 76.80 | 78.14 | 76.51 | 77.53 | -0.68% | 0.68 | 2.36% |
| 2026-03-27 | 76.55 | 79.20 | 76.50 | 78.06 | +0.15% | 0.78 | 2.67% |
| 2026-03-26 | 80.04 | 81.03 | 77.50 | 77.94 | -2.62% | 1.08 | 3.65% |
| 2026-03-25 | 76.50 | 80.61 | 76.50 | 80.04 | +4.79% | 1.65 | 5.56% |
| 2026-03-24 | 78.16 | 78.53 | 74.21 | 76.38 | +0.66% | 0.95 | 3.34% |