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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 78.75 | 80.58 | 78.03 | 79.28 | +0.68% | 1.17 | 3.90% |
| 2025-10-21 | 78.10 | 79.01 | 77.16 | 78.74 | +0.84% | 0.96 | 3.26% |
| 2025-10-20 | 77.86 | 79.61 | 77.18 | 78.08 | +1.84% | 1.06 | 3.59% |
| 2025-10-17 | 78.75 | 79.94 | 76.67 | 76.67 | -2.52% | 1.47 | 4.99% |
| 2025-10-16 | 81.46 | 81.48 | 77.65 | 78.65 | -3.81% | 1.75 | 5.88% |
| 2025-10-15 | 80.46 | 82.62 | 78.40 | 81.76 | +1.62% | 1.99 | 6.53% |
| 2025-10-14 | 87.61 | 88.11 | 79.49 | 80.46 | -6.49% | 3.05 | 9.70% |
| 2025-10-13 | 85.74 | 88.41 | 84.67 | 86.05 | -5.18% | 3.01 | 9.25% |
| 2025-10-10 | 94.08 | 95.17 | 90.28 | 90.74 | -3.54% | 2.66 | 7.65% |
| 2025-10-09 | 94.96 | 95.40 | 92.03 | 94.08 | -0.96% | 2.56 | 7.23% |
| 2025-09-30 | 97.70 | 99.00 | 94.76 | 95.00 | -2.67% | 3.60 | 9.97% |
| 2025-09-29 | 93.98 | 99.95 | 92.89 | 97.60 | +2.66% | 4.64 | 12.77% |
| 2025-09-26 | 97.30 | 98.53 | 95.08 | 95.08 | -2.28% | 4.47 | 12.30% |
| 2025-09-25 | 93.77 | 101.05 | 92.25 | 97.30 | +3.98% | 7.97 | 21.74% |
| 2025-09-24 | 89.60 | 94.58 | 87.48 | 93.57 | +7.36% | 5.33 | 15.45% |
| 2025-09-23 | 90.60 | 91.07 | 85.01 | 87.16 | -3.87% | 3.26 | 9.94% |
| 2025-09-22 | 89.55 | 92.14 | 88.70 | 90.67 | +1.19% | 2.40 | 7.05% |
| 2025-09-19 | 92.29 | 92.31 | 88.60 | 89.60 | -4.45% | 4.26 | 12.60% |
| 2025-09-18 | 96.44 | 98.06 | 91.62 | 93.77 | -3.26% | 7.77 | 21.64% |
| 2025-09-17 | 95.17 | 101.14 | 92.57 | 96.93 | +4.58% | 8.62 | 23.93% |