恒锋工具 (300488) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	28.30	27.47	-0.80	-2.83%	27.45	28.50	31907	8886	2.07%
2026-03-19	29.15	28.27	-1.38	-4.65%	28.12	29.30	36680	10518	2.41%
2026-03-18	29.29	29.65	0.37	1.26%	29.15	29.66	31761	9327	2.08%
2026-03-17	30.42	29.28	-1.07	-3.53%	29.20	30.65	40653	12088	2.67%
2026-03-16	30.50	30.35	-0.37	-1.20%	30.08	30.79	41359	12554	2.74%
2026-03-13	31.18	30.72	-0.88	-2.78%	30.33	32.18	84276	26122	5.75%
2026-03-12	34.49	31.60	-3.68	-10.43%	31.55	34.49	113786	37188	7.89%
2026-03-11	36.28	35.28	-1.55	-4.21%	35.12	37.80	96429	34990	6.69%
2026-03-10	36.39	36.83	1.13	3.17%	35.62	37.05	40795	14933	2.83%
2026-03-09	36.03	35.70	-1.35	-3.64%	34.73	36.28	39408	13951	2.73%
2026-03-06	36.28	37.05	0.55	1.51%	36.08	38.10	41324	15332	2.87%
2026-03-05	37.00	36.50	0.20	0.55%	36.26	37.62	45078	16576	3.13%
2026-03-04	36.31	36.30	-0.89	-2.39%	35.80	37.01	45412	16462	3.15%
2026-03-03	38.48	37.19	-2.06	-5.25%	36.96	39.00	77082	29221	5.35%
2026-03-02	35.94	39.25	2.95	8.13%	35.18	40.15	107460	40855	7.45%
2026-02-27	35.47	36.30	0.72	2.02%	34.85	36.68	65051	23313	4.51%
2026-02-26	34.69	35.58	1.33	3.88%	34.56	36.28	66211	23433	4.59%
2026-02-25	33.66	34.25	0.70	2.09%	33.32	35.09	45901	15738	3.18%
2026-02-24	33.88	33.55	0.15	0.45%	33.19	34.00	14995	5021	1.04%
2026-02-13	33.62	33.40	-0.22	-0.65%	33.31	33.88	9886	3324	0.69%
2026-02-12	32.99	33.62	0.59	1.79%	32.90	33.97	17098	5744	1.19%
2026-02-11	32.76	33.03	0.14	0.43%	32.60	33.80	17936	5954	1.24%
2026-02-10	32.96	32.89	0.09	0.27%	32.61	33.17	9765	3218	0.68%
2026-02-09	32.94	32.80	0.51	1.58%	32.39	33.06	9471	3103	0.66%
2026-02-06	32.16	32.29	-0.08	-0.25%	31.91	32.70	9208	2979	0.64%
2026-02-05	32.77	32.37	-0.54	-1.64%	32.37	33.03	8030	2618	0.56%
2026-02-04	33.27	32.91	-0.35	-1.05%	32.66	33.35	10670	3514	0.74%
2026-02-03	32.88	33.26	0.78	2.40%	32.61	33.38	11870	3920	0.82%
2026-02-02	33.07	32.48	-0.71	-2.14%	32.47	33.55	12355	4081	0.86%
2026-01-30	33.22	33.19	-0.16	-0.48%	32.54	33.43	15688	5183	1.09%
2026-01-29	33.85	33.35	-0.50	-1.48%	33.13	34.32	18623	6272	1.29%
2026-01-28	34.54	33.85	-0.95	-2.73%	33.66	34.78	19635	6683	1.36%
2026-01-27	34.15	34.80	0.53	1.55%	33.25	35.13	23411	8004	1.62%
2026-01-26	35.06	34.27	-0.78	-2.23%	33.87	35.30	20887	7187	1.45%
2026-01-23	34.72	35.05	0.32	0.92%	34.49	35.11	19089	6650	1.32%
2026-01-22	34.75	34.73	0.25	0.73%	34.58	35.25	18409	6402	1.28%
2026-01-21	34.05	34.48	0.23	0.67%	34.05	34.65	17056	5873	1.18%
2026-01-20	34.77	34.25	-0.53	-1.52%	34.00	34.86	25392	8698	1.76%
2026-01-19	34.23	34.78	0.68	1.99%	33.93	35.31	36891	12770	2.56%
2026-01-16	33.02	34.10	1.09	3.30%	32.98	34.48	36234	12301	2.51%
2026-01-15	32.56	33.01	0.11	0.33%	32.52	33.12	14692	4829	1.02%
2026-01-14	32.85	32.90	-0.02	-0.06%	32.45	33.49	25089	8292	1.74%
2026-01-13	33.80	32.92	-0.89	-2.63%	32.90	33.88	22251	7418	1.54%
2026-01-12	33.43	33.81	0.65	1.96%	33.05	33.92	24616	8240	1.71%
2026-01-09	32.90	33.16	0.22	0.67%	32.81	33.50	18476	6122	1.28%
2026-01-08	32.66	32.94	0.38	1.17%	32.61	33.18	14848	4884	1.03%
2026-01-07	32.50	32.56	0.09	0.28%	32.25	32.90	13476	4397	0.93%
2026-01-06	32.42	32.47	0.01	0.03%	32.30	32.80	14363	4671	1.00%
2026-01-05	32.52	32.46	-0.18	-0.55%	32.35	32.91	16908	5494	1.17%
2025-12-31	32.80	32.64	-0.16	-0.49%	32.45	32.94	19615	6403	1.36%
2025-12-30	31.65	32.80	0.83	2.60%	31.62	32.95	26947	8760	1.87%
2025-12-29	31.36	31.97	0.45	1.43%	31.18	32.23	19253	6122	1.34%
2025-12-26	31.83	31.52	-0.25	-0.79%	31.21	31.95	16942	5354	1.18%
2025-12-25	30.70	31.77	1.20	3.93%	30.53	31.97	22061	6930	1.53%
2025-12-24	30.16	30.57	0.40	1.33%	29.97	30.72	9054	2761	0.63%
2025-12-23	30.08	30.17	0.05	0.17%	30.00	30.37	9139	2754	0.63%
2025-12-22	30.07	30.12	0.21	0.70%	30.07	30.45	9438	2858	0.65%
2025-12-19	29.70	29.91	0.25	0.84%	29.69	30.24	10118	3035	0.70%
2025-12-18	29.40	29.66	-0.03	-0.10%	29.40	30.15	14640	4378	1.02%
2025-12-17	29.70	29.69	-0.10	-0.34%	29.00	29.95	16193	4757	1.12%
2025-12-16	30.16	29.79	-0.37	-1.23%	29.61	30.41	14224	4250	0.99%
2025-12-15	30.67	30.16	-0.58	-1.89%	30.16	30.80	10333	3151	0.72%
2025-12-12	31.07	30.74	-0.21	-0.68%	30.72	31.21	10108	3126	0.70%