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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 78.00 | 79.88 | 74.48 | 75.88 | -3.20% | 1.32 | 4.55% |
| 2026-03-20 | 82.47 | 83.36 | 78.00 | 78.39 | -4.91% | 1.45 | 4.83% |
| 2026-03-19 | 81.01 | 82.67 | 80.35 | 82.44 | +0.56% | 1.26 | 4.14% |
| 2026-03-18 | 80.70 | 81.98 | 80.34 | 81.98 | +1.86% | 0.75 | 2.47% |
| 2026-03-17 | 82.09 | 82.75 | 80.05 | 80.48 | -1.87% | 0.90 | 2.96% |
| 2026-03-16 | 80.22 | 83.66 | 79.79 | 82.01 | +1.99% | 1.32 | 4.31% |
| 2026-03-13 | 82.01 | 82.61 | 80.20 | 80.41 | -2.53% | 1.16 | 3.81% |
| 2026-03-12 | 82.30 | 84.50 | 82.18 | 82.50 | -0.28% | 1.44 | 4.62% |
| 2026-03-11 | 83.40 | 84.88 | 82.31 | 82.73 | -0.89% | 1.24 | 3.98% |
| 2026-03-10 | 82.50 | 83.50 | 81.99 | 83.47 | +2.92% | 1.19 | 3.84% |
| 2026-03-09 | 80.99 | 81.70 | 79.10 | 81.10 | -1.77% | 1.36 | 4.51% |
| 2026-03-06 | 80.55 | 83.17 | 80.03 | 82.56 | +1.80% | 1.09 | 3.54% |
| 2026-03-05 | 82.50 | 82.79 | 80.30 | 81.10 | +0.66% | 1.00 | 3.27% |
| 2026-03-04 | 80.49 | 81.69 | 79.50 | 80.57 | -0.56% | 0.96 | 3.18% |
| 2026-03-03 | 84.86 | 85.58 | 81.02 | 81.02 | -4.22% | 1.53 | 4.91% |
| 2026-03-02 | 85.44 | 86.79 | 84.18 | 84.59 | -3.30% | 1.71 | 5.38% |
| 2026-02-27 | 87.33 | 87.76 | 86.14 | 87.48 | -0.40% | 1.60 | 4.90% |
| 2026-02-26 | 87.98 | 88.54 | 87.32 | 87.83 | -0.17% | 1.34 | 4.08% |
| 2026-02-25 | 86.99 | 88.47 | 86.68 | 87.98 | +0.80% | 1.39 | 4.24% |
| 2026-02-24 | 91.60 | 91.99 | 86.78 | 87.28 | -3.16% | 2.32 | 7.07% |