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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 90.90 | 91.66 | 89.52 | 90.13 | -0.92% | 1.80 | 5.28% |
| 2026-02-12 | 89.72 | 92.20 | 89.37 | 90.97 | +1.11% | 2.09 | 6.11% |
| 2026-02-11 | 90.90 | 91.08 | 89.71 | 89.97 | -2.09% | 1.90 | 5.62% |
| 2026-02-10 | 89.48 | 93.45 | 88.61 | 91.89 | +2.57% | 3.64 | 10.65% |
| 2026-02-09 | 90.00 | 90.96 | 88.66 | 89.59 | +0.19% | 2.40 | 7.15% |
| 2026-02-06 | 87.43 | 90.50 | 87.08 | 89.42 | +1.15% | 2.77 | 8.29% |
| 2026-02-05 | 89.36 | 89.36 | 87.68 | 88.40 | -1.77% | 1.31 | 3.96% |
| 2026-02-04 | 89.49 | 91.30 | 88.60 | 89.99 | +0.50% | 2.25 | 6.70% |
| 2026-02-03 | 87.50 | 89.76 | 86.60 | 89.54 | +2.97% | 2.33 | 7.03% |
| 2026-02-02 | 89.00 | 90.28 | 86.70 | 86.96 | -2.29% | 2.50 | 7.57% |
| 2026-01-30 | 89.65 | 90.88 | 87.01 | 89.00 | -1.46% | 2.13 | 6.38% |
| 2026-01-29 | 93.00 | 93.66 | 89.93 | 90.32 | -3.15% | 2.24 | 6.52% |
| 2026-01-28 | 95.79 | 95.86 | 92.76 | 93.26 | -2.55% | 2.89 | 8.24% |
| 2026-01-27 | 95.99 | 95.99 | 92.60 | 95.70 | -0.51% | 2.70 | 7.63% |
| 2026-01-26 | 103.81 | 103.88 | 94.83 | 96.19 | -6.41% | 4.68 | 12.80% |
| 2026-01-23 | 104.13 | 106.45 | 101.01 | 102.78 | -1.40% | 3.90 | 10.14% |
| 2026-01-22 | 107.58 | 108.37 | 102.78 | 104.24 | -3.10% | 3.28 | 8.35% |
| 2026-01-21 | 105.78 | 109.15 | 104.52 | 107.57 | +0.72% | 3.86 | 9.61% |
| 2026-01-20 | 108.92 | 113.87 | 104.43 | 106.80 | -2.44% | 4.44 | 11.07% |
| 2026-01-19 | 107.08 | 112.29 | 106.13 | 109.47 | +2.14% | 6.45 | 15.69% |