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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 94.29 | 112.22 | 94.29 | 107.18 | +14.61% | 10.53 | 26.24% |
| 2026-01-15 | 93.05 | 97.93 | 92.58 | 93.52 | -4.52% | 3.19 | 9.07% |
| 2026-01-14 | 98.45 | 100.91 | 96.55 | 97.95 | -0.48% | 3.64 | 9.83% |
| 2026-01-13 | 102.25 | 104.47 | 98.20 | 98.42 | -3.75% | 4.15 | 10.98% |
| 2026-01-12 | 105.91 | 106.90 | 101.60 | 102.25 | -4.04% | 4.48 | 11.58% |
| 2026-01-09 | 102.00 | 108.26 | 100.40 | 106.56 | +3.55% | 5.56 | 14.18% |
| 2026-01-08 | 100.55 | 109.50 | 100.55 | 102.91 | +1.14% | 5.70 | 14.47% |
| 2026-01-07 | 102.01 | 105.48 | 100.88 | 101.75 | -0.41% | 4.72 | 12.27% |
| 2026-01-06 | 104.18 | 106.90 | 101.96 | 102.17 | -3.39% | 5.59 | 14.42% |
| 2026-01-05 | 99.96 | 111.11 | 99.90 | 105.75 | +3.09% | 8.97 | 22.59% |
| 2025-12-31 | 98.10 | 105.93 | 95.55 | 102.58 | +4.58% | 10.67 | 28.25% |
| 2025-12-30 | 85.01 | 103.06 | 85.01 | 98.09 | +13.11% | 10.86 | 30.51% |
| 2025-12-29 | 81.69 | 87.69 | 80.98 | 86.72 | +6.61% | 4.45 | 13.98% |
| 2025-12-26 | 82.20 | 82.99 | 80.51 | 81.34 | -1.18% | 1.48 | 4.84% |
| 2025-12-25 | 79.83 | 82.88 | 79.83 | 82.31 | +3.59% | 2.38 | 7.77% |
| 2025-12-24 | 78.85 | 80.05 | 78.77 | 79.46 | +0.72% | 0.94 | 3.17% |
| 2025-12-23 | 80.35 | 80.99 | 78.77 | 78.89 | -2.35% | 1.27 | 4.28% |
| 2025-12-22 | 80.79 | 81.77 | 80.21 | 80.79 | -0.01% | 1.60 | 5.27% |
| 2025-12-19 | 77.01 | 81.82 | 77.00 | 80.80 | +5.37% | 2.49 | 8.32% |
| 2025-12-18 | 77.72 | 78.82 | 76.68 | 76.68 | -2.33% | 0.91 | 3.11% |