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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 77.21 | 78.70 | 76.80 | 78.51 | +0.74% | 0.96 | 3.30% |
| 2025-12-16 | 79.00 | 79.00 | 76.90 | 77.93 | -0.69% | 0.98 | 3.35% |
| 2025-12-15 | 79.86 | 80.00 | 78.21 | 78.47 | -2.05% | 1.28 | 4.34% |
| 2025-12-12 | 80.40 | 81.38 | 79.59 | 80.11 | -0.36% | 1.40 | 4.66% |
| 2025-12-11 | 84.69 | 85.47 | 80.23 | 80.40 | -5.07% | 2.46 | 8.02% |
| 2025-12-10 | 84.50 | 85.85 | 83.41 | 84.69 | -0.35% | 2.08 | 6.58% |
| 2025-12-09 | 85.81 | 88.38 | 84.69 | 84.99 | -1.94% | 3.04 | 9.39% |
| 2025-12-08 | 82.44 | 88.18 | 82.39 | 86.67 | +4.07% | 3.30 | 10.32% |
| 2025-12-05 | 82.04 | 84.80 | 82.04 | 83.28 | -2.71% | 3.65 | 11.73% |
| 2025-12-04 | 87.47 | 91.50 | 84.44 | 85.60 | +0.47% | 5.58 | 16.72% |
| 2025-12-03 | 83.01 | 85.23 | 82.77 | 85.20 | +1.97% | 2.40 | 7.59% |
| 2025-12-02 | 86.12 | 87.00 | 83.05 | 83.55 | -4.20% | 2.68 | 8.51% |
| 2025-12-01 | 88.00 | 88.88 | 85.60 | 87.21 | -2.17% | 3.20 | 9.80% |
| 2025-11-28 | 85.50 | 91.50 | 84.54 | 89.14 | +2.86% | 4.82 | 14.54% |
| 2025-11-27 | 82.55 | 87.90 | 82.11 | 86.66 | +2.82% | 4.29 | 13.46% |
| 2025-11-26 | 80.87 | 87.98 | 80.08 | 84.28 | +3.18% | 5.01 | 15.86% |
| 2025-11-25 | 81.00 | 82.30 | 79.28 | 81.68 | +0.81% | 2.99 | 9.84% |
| 2025-11-24 | 80.00 | 81.88 | 78.40 | 81.02 | +1.20% | 2.94 | 9.77% |
| 2025-11-21 | 74.82 | 82.68 | 74.65 | 80.06 | +4.65% | 3.88 | 13.06% |
| 2025-11-20 | 79.27 | 81.60 | 76.50 | 76.50 | -5.56% | 2.60 | 8.83% |