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
2026-05-29	34.15	32.59	-1.60	-4.68%	32.35	34.69	57508	19069	3.54%
2026-05-28	33.60	34.19	0.56	1.67%	33.20	34.46	56123	19023	3.46%
2026-05-27	34.72	33.63	-1.31	-3.75%	33.43	34.73	62685	21244	3.86%
2026-05-26	35.80	34.94	-0.56	-1.58%	34.35	36.16	79061	27745	4.87%
2026-05-25	36.36	35.50	-1.10	-3.01%	35.00	36.96	82818	29479	5.10%
2026-05-22	36.44	36.60	0.59	1.64%	35.28	36.88	73118	26640	4.51%
2026-05-21	36.87	36.01	-1.00	-2.70%	35.95	37.98	102212	37850	6.30%
2026-05-20	37.80	37.01	-1.54	-3.99%	36.71	37.88	89259	33117	5.50%
2026-05-19	37.50	38.55	0.75	1.98%	37.03	38.98	131818	50151	8.12%
2026-05-18	38.01	37.80	-1.06	-2.73%	37.20	38.75	117750	44357	7.26%
2026-05-15	36.41	38.86	2.15	5.86%	36.41	39.55	184309	70786	11.36%
2026-05-14	38.01	36.71	-1.29	-3.39%	36.71	38.40	101752	37966	6.27%
2026-05-13	37.88	38.00	-0.48	-1.25%	37.56	38.45	108157	41093	6.67%
2026-05-12	39.20	38.48	-0.70	-1.79%	38.28	39.82	137179	53394	8.45%
2026-05-11	41.30	39.18	-2.38	-5.73%	38.77	41.48	261457	103573	16.11%
2026-05-08	36.49	41.56	6.93	20.01%	36.00	41.56	247062	96991	15.23%
2026-05-07	30.68	34.63	3.94	12.84%	30.53	36.43	169787	58238	10.46%
2026-05-06	30.70	30.69	0.23	0.76%	30.47	30.97	40368	12396	2.49%
2026-04-30	30.03	30.46	0.30	0.99%	30.02	30.94	37643	11531	2.32%
2026-04-29	29.41	30.16	0.55	1.86%	29.35	30.55	44671	13448	2.75%
2026-04-28	30.21	29.61	-1.35	-4.36%	29.40	30.35	59693	17707	3.68%
2026-04-27	29.05	30.96	1.70	5.81%	29.05	30.98	66207	20107	4.08%
2026-04-24	28.98	29.26	0.12	0.41%	28.68	30.09	35979	10554	2.22%
2026-04-23	29.80	29.14	-0.92	-3.06%	28.96	29.84	35551	10433	2.19%
2026-04-22	29.36	30.06	0.48	1.62%	29.22	30.33	44494	13268	2.74%
2026-04-21	29.89	29.58	-0.38	-1.27%	29.35	30.18	23489	6951	1.45%
2026-04-20	30.20	29.96	-0.11	-0.37%	29.46	30.55	39314	11766	2.42%
2026-04-17	28.77	30.07	1.14	3.94%	28.62	30.62	69269	20618	4.27%
2026-04-16	28.21	28.93	0.67	2.37%	28.21	28.94	29526	8472	1.82%
2026-04-15	28.88	28.26	-0.53	-1.84%	28.20	28.97	27132	7754	1.67%
2026-04-14	28.60	28.79	0.36	1.27%	28.30	28.79	26306	7510	1.62%
2026-04-13	28.26	28.43	-0.03	-0.11%	28.08	28.48	19311	5466	1.19%
2026-04-10	28.68	28.46	0.00	0.00%	28.45	28.95	29894	8573	1.84%
2026-04-09	28.06	28.46	0.05	0.18%	27.87	28.91	40220	11405	2.48%
2026-04-08	27.45	28.41	1.60	5.97%	27.28	28.46	48697	13653	3.00%
2026-04-07	26.98	26.81	-0.17	-0.63%	26.72	27.15	18628	5012	1.15%
2026-04-03	27.18	26.98	-0.22	-0.81%	26.91	27.42	23903	6491	1.47%
2026-04-02	28.02	27.20	-1.33	-4.66%	27.02	28.23	43090	11879	2.66%
2026-04-01	28.17	28.53	0.60	2.15%	28.00	29.25	54263	15511	3.36%
2026-03-31	29.40	27.93	0.36	1.31%	27.71	29.56	60983	17202	3.77%
2026-03-30	26.61	27.57	0.85	3.18%	26.61	28.88	60789	16918	3.76%
2026-03-27	25.96	26.72	0.27	1.02%	25.92	26.84	26145	6950	1.70%
2026-03-26	27.30	26.45	-0.98	-3.57%	26.36	27.40	42987	11505	2.79%
2026-03-25	26.61	27.43	0.86	3.24%	26.50	27.85	48971	13375	3.18%
2026-03-24	26.44	26.57	0.69	2.67%	25.81	26.57	29948	7844	1.94%
2026-03-23	26.96	25.88	-1.59	-5.79%	25.79	27.14	38514	10217	2.50%
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%