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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 89.16 | 93.51 | 88.68 | 92.69 | +3.94% | 6.53 | 18.95% |
| 2025-09-15 | 88.81 | 91.19 | 88.50 | 89.17 | -0.19% | 3.61 | 10.66% |
| 2025-09-12 | 89.69 | 90.84 | 87.41 | 89.34 | -0.34% | 3.87 | 11.53% |
| 2025-09-11 | 86.61 | 90.50 | 85.50 | 89.65 | +3.00% | 4.17 | 12.51% |
| 2025-09-10 | 88.90 | 90.46 | 85.67 | 87.04 | -2.61% | 3.38 | 10.23% |
| 2025-09-09 | 89.61 | 91.57 | 88.80 | 89.37 | -2.40% | 3.23 | 9.51% |
| 2025-09-08 | 87.32 | 92.13 | 87.24 | 91.57 | +4.05% | 4.97 | 14.54% |
| 2025-09-05 | 84.61 | 89.10 | 83.98 | 88.01 | +2.96% | 3.88 | 11.84% |
| 2025-09-04 | 90.68 | 92.17 | 83.91 | 85.48 | -6.67% | 5.49 | 16.57% |
| 2025-09-03 | 95.57 | 95.58 | 90.60 | 91.59 | -4.10% | 5.19 | 14.96% |
| 2025-09-02 | 86.85 | 103.98 | 82.93 | 95.50 | +10.02% | 10.37 | 30.30% |
| 2025-09-01 | 87.59 | 87.61 | 85.47 | 86.80 | +0.02% | 2.35 | 7.22% |
| 2025-08-29 | 85.80 | 88.41 | 84.14 | 86.78 | +1.55% | 3.01 | 9.24% |
| 2025-08-28 | 86.12 | 87.60 | 82.39 | 85.46 | +1.47% | 2.92 | 9.10% |
| 2025-08-27 | 87.08 | 88.27 | 84.12 | 84.22 | -3.28% | 3.29 | 10.08% |
| 2025-08-26 | 88.00 | 89.47 | 86.81 | 87.08 | -1.53% | 3.06 | 9.27% |
| 2025-08-25 | 87.05 | 90.60 | 86.61 | 88.44 | +1.59% | 4.10 | 12.31% |
| 2025-08-22 | 86.21 | 87.81 | 85.87 | 87.05 | +0.87% | 2.61 | 7.99% |
| 2025-08-21 | 89.94 | 90.12 | 85.90 | 86.30 | -3.58% | 3.24 | 9.77% |
| 2025-08-20 | 88.92 | 90.05 | 87.94 | 89.51 | -0.87% | 3.26 | 9.74% |