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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 80.96 | 83.09 | 78.97 | 81.00 | +1.29% | 4.01 | 13.18% |
| 2025-11-18 | 83.01 | 83.80 | 78.70 | 79.97 | -7.55% | 5.79 | 19.20% |
| 2025-11-17 | 72.10 | 86.50 | 70.92 | 86.50 | +20.01% | 5.82 | 18.92% |
| 2025-11-14 | 72.47 | 73.28 | 72.01 | 72.08 | -1.11% | 0.64 | 2.35% |
| 2025-11-13 | 74.31 | 74.78 | 72.30 | 72.89 | -2.50% | 1.11 | 4.05% |
| 2025-11-12 | 76.49 | 76.70 | 74.34 | 74.76 | -2.55% | 0.88 | 3.12% |
| 2025-11-11 | 77.02 | 77.89 | 76.60 | 76.72 | -2.12% | 1.05 | 3.62% |
| 2025-11-10 | 75.54 | 78.93 | 74.67 | 78.38 | +3.76% | 1.41 | 4.89% |
| 2025-11-07 | 77.64 | 77.65 | 75.46 | 75.54 | -3.05% | 1.11 | 3.86% |
| 2025-11-06 | 76.14 | 78.00 | 75.57 | 77.92 | +2.43% | 1.18 | 4.08% |
| 2025-11-05 | 75.16 | 77.06 | 74.68 | 76.07 | +0.49% | 0.65 | 2.26% |
| 2025-11-04 | 78.55 | 78.64 | 75.66 | 75.70 | -4.03% | 1.22 | 4.24% |
| 2025-11-03 | 79.94 | 80.09 | 78.45 | 78.88 | -1.58% | 0.95 | 3.17% |
| 2025-10-31 | 78.41 | 81.14 | 78.18 | 80.14 | +1.54% | 1.33 | 4.43% |
| 2025-10-30 | 78.50 | 80.25 | 77.17 | 78.93 | +0.55% | 1.07 | 3.62% |
| 2025-10-29 | 80.10 | 80.10 | 77.86 | 78.50 | -2.29% | 1.34 | 4.51% |
| 2025-10-28 | 79.48 | 81.19 | 78.25 | 80.34 | -0.35% | 1.14 | 3.80% |
| 2025-10-27 | 80.14 | 82.09 | 80.10 | 80.62 | +0.97% | 1.11 | 3.63% |
| 2025-10-24 | 78.15 | 80.14 | 78.15 | 79.84 | +1.92% | 0.94 | 3.14% |
| 2025-10-23 | 78.49 | 78.67 | 77.16 | 78.34 | -1.18% | 0.76 | 2.59% |