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
2026-01-19	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%
2025-12-11	31.63	30.95	-0.73	-2.30%	30.90	31.83	11820	3699	0.82%
2025-12-10	31.65	31.68	-0.07	-0.22%	31.54	31.98	8685	2755	0.60%
2025-12-09	32.04	31.75	-0.44	-1.37%	31.73	32.19	12734	4068	0.88%
2025-12-08	32.45	32.19	-0.10	-0.31%	31.94	32.62	16098	5180	1.12%
2025-12-05	31.71	32.29	0.58	1.83%	31.41	32.49	18744	6005	1.30%
2025-12-04	31.23	31.71	0.56	1.80%	31.23	32.21	21329	6781	1.48%
2025-12-03	31.56	31.15	-0.43	-1.36%	30.95	31.67	10129	3159	0.70%
2025-12-02	32.10	31.58	-0.66	-2.05%	31.45	32.18	12795	4047	0.89%
2025-12-01	31.46	32.24	0.78	2.48%	31.17	33.38	31059	10109	2.15%
2025-11-28	30.62	31.46	0.69	2.24%	30.62	31.46	11137	3473	0.77%
2025-11-27	30.71	30.77	0.07	0.23%	30.58	31.10	7291	2251	0.51%
2025-11-26	30.85	30.70	-0.10	-0.32%	30.62	31.12	8821	2721	0.61%
2025-11-25	30.94	30.80	0.01	0.03%	30.79	31.35	8645	2686	0.60%
2025-11-24	30.20	30.79	0.59	1.95%	30.20	30.94	10089	3090	0.70%
2025-11-21	31.02	30.20	-1.31	-4.16%	30.00	31.56	18469	5647	1.28%
2025-11-20	32.08	31.51	-0.32	-1.01%	31.37	32.08	11133	3513	0.77%
2025-11-19	32.42	31.83	-0.58	-1.79%	31.79	32.53	10615	3397	0.74%
2025-11-18	32.78	32.41	-0.37	-1.13%	32.27	32.78	9166	2972	0.64%
2025-11-17	32.55	32.78	0.18	0.55%	32.20	32.84	9262	3019	0.64%
2025-11-14	32.80	32.60	-0.41	-1.24%	32.60	33.11	8960	2944	0.62%
2025-11-13	33.13	33.01	-0.12	-0.36%	32.83	33.32	11184	3698	0.78%
2025-11-12	33.60	33.13	-0.74	-2.18%	33.01	34.47	15740	5235	1.09%
2025-11-11	33.79	33.87	0.21	0.62%	33.28	34.88	23079	7899	1.60%
2025-11-10	34.00	33.66	-0.42	-1.23%	33.50	34.50	12420	4186	0.86%
2025-11-07	34.86	34.08	-0.86	-2.46%	34.06	34.86	16380	5620	1.14%
2025-11-06	33.91	34.94	0.89	2.61%	33.78	35.23	20873	7235	1.45%
2025-11-05	33.84	34.05	-0.19	-0.55%	33.72	34.18	10249	3483	0.71%
2025-11-04	34.70	34.24	-0.13	-0.38%	33.83	34.75	14096	4821	0.98%
2025-11-03	34.36	34.37	-0.21	-0.61%	34.13	34.77	10220	3515	0.71%
2025-10-31	34.48	34.58	0.09	0.26%	34.26	34.96	10515	3644	0.73%
2025-10-30	34.93	34.49	-0.47	-1.34%	34.37	35.09	14375	4985	1.00%
2025-10-29	35.13	34.96	-0.17	-0.48%	34.61	35.29	11702	4076	0.81%
2025-10-28	34.85	35.13	0.03	0.09%	34.23	35.72	25254	8876	1.75%
2025-10-27	34.92	35.10	0.21	0.60%	34.68	35.33	17217	6025	1.19%
2025-10-24	34.60	34.89	0.46	1.34%	34.45	34.96	11584	4027	0.80%
2025-10-23	34.54	34.43	-0.15	-0.43%	33.90	34.54	9284	3172	0.64%
2025-10-22	34.29	34.58	0.04	0.12%	34.03	35.28	16255	5653	1.13%
2025-10-21	33.95	34.54	0.95	2.83%	33.51	34.80	17890	6143	1.24%
2025-10-20	33.22	33.59	1.03	3.16%	33.12	33.68	13323	4456	0.92%
2025-10-17	33.96	32.56	-1.28	-3.78%	32.50	34.10	17005	5632	1.18%
2025-10-16	34.54	33.84	-0.99	-2.84%	33.72	34.82	14909	5080	1.03%
2025-10-15	33.87	34.83	0.97	2.86%	33.65	34.87	15433	5309	1.07%
2025-10-14	35.20	33.86	-1.29	-3.67%	33.80	35.55	21242	7326	1.47%
2025-10-13	33.99	35.15	-0.96	-2.66%	33.06	35.20	24736	8548	1.72%