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
2026-08-20	30.64	31.12	0.97	3.22%	30.60	32.12	43910	13786	2.71%
2026-08-19	32.70	30.15	-3.06	-9.21%	30.02	32.75	55513	17253	3.42%
2026-08-18	33.15	33.21	-0.29	-0.87%	32.81	33.51	31830	10531	1.96%
2026-08-17	32.38	33.50	0.99	3.05%	32.30	33.59	40222	13257	2.48%
2026-08-14	31.61	32.51	0.97	3.08%	31.46	32.57	37403	11966	2.31%
2026-08-13	32.57	31.54	-0.81	-2.50%	31.50	32.86	41600	13423	2.56%
2026-08-12	31.85	32.35	0.34	1.06%	31.83	32.73	37447	12133	2.31%
2026-08-11	32.10	32.01	-0.32	-0.99%	31.35	32.59	53472	17125	3.30%
2026-08-10	31.41	32.33	0.84	2.67%	31.06	32.82	66548	21267	4.10%
2026-08-07	31.04	31.49	0.48	1.55%	30.80	31.80	51214	16039	3.16%
2026-08-06	30.37	31.01	0.05	0.16%	30.37	31.48	43207	13387	2.66%
2026-08-05	30.58	30.96	0.67	2.21%	30.32	31.28	53151	16395	3.28%
2026-08-04	29.80	30.29	0.70	2.37%	29.20	30.53	52791	15898	3.25%
2026-08-03	28.30	29.59	1.29	4.56%	28.30	29.92	54504	16020	3.36%
2026-07-31	28.01	28.30	1.35	5.01%	28.01	29.34	60042	17252	3.70%
2026-07-30	28.47	26.95	-1.73	-6.03%	26.81	28.60	50602	13925	3.12%
2026-07-29	28.61	28.68	-0.07	-0.24%	27.50	28.99	49044	13853	3.02%
2026-07-28	29.68	28.75	-1.13	-3.78%	28.51	30.38	50984	14953	3.14%
2026-07-27	29.03	29.88	0.83	2.86%	28.76	29.97	34432	10150	2.12%
2026-07-24	29.04	29.05	-0.65	-2.19%	28.66	30.10	37639	11014	2.32%
2026-07-23	29.50	29.70	0.10	0.34%	29.12	29.99	32898	9709	2.03%
2026-07-22	29.99	29.60	-1.18	-3.83%	29.23	30.78	49730	14854	3.06%
2026-07-21	29.20	30.78	1.59	5.45%	26.92	31.24	87559	25631	5.40%
2026-07-20	33.00	29.19	-3.45	-10.57%	28.47	33.21	80454	24417	4.96%
2026-07-17	35.71	32.64	-3.17	-8.85%	32.41	35.84	71769	24276	4.42%
2026-07-16	37.00	35.81	-1.93	-5.11%	35.66	37.45	58849	21366	3.63%
2026-07-15	37.20	37.74	0.86	2.33%	35.71	38.62	72722	27064	4.48%
2026-07-14	35.62	36.88	1.28	3.60%	35.00	36.94	60520	21910	3.73%
2026-07-13	39.87	35.60	-4.51	-11.24%	35.40	39.98	85245	31810	5.25%
2026-07-10	40.12	40.11	-0.06	-0.15%	39.50	41.30	74669	30317	4.60%
2026-07-09	41.07	40.17	-0.16	-0.40%	38.20	41.85	82315	32697	5.07%
2026-07-08	42.87	40.33	-2.17	-5.11%	39.53	43.16	77947	31868	4.80%
2026-07-07	44.25	42.50	-1.73	-3.91%	42.46	45.00	66985	29134	4.13%
2026-07-06	46.05	44.23	-1.59	-3.47%	43.20	46.14	83525	37228	5.15%
2026-07-03	47.50	45.82	-1.33	-2.82%	45.57	47.78	113967	52719	7.02%
2026-07-02	47.02	47.15	-0.67	-1.40%	45.71	48.94	117926	55869	7.27%
2026-07-01	46.00	47.82	0.99	2.11%	45.01	48.88	126514	60005	7.80%
2026-06-30	45.01	46.83	1.37	3.01%	43.25	46.95	130846	58936	8.06%
2026-06-29	39.93	45.66	5.84	14.67%	39.80	46.24	181280	79178	11.17%
2026-06-26	39.12	39.82	0.41	1.04%	38.50	41.59	101325	40699	6.24%
2026-06-25	39.65	39.41	-0.01	-0.03%	38.82	41.09	90667	36197	5.59%
2026-06-24	40.01	39.42	-1.07	-2.64%	38.44	40.45	106352	41837	6.55%
2026-06-23	40.51	40.49	-0.34	-0.83%	40.00	42.34	100358	41243	6.19%
2026-06-22	42.50	40.83	-0.85	-2.04%	39.71	43.58	147304	60896	9.08%
2026-06-18	44.53	41.68	-6.31	-13.15%	39.01	45.00	204042	84954	12.58%
2026-06-17	43.32	47.99	3.69	8.33%	42.91	49.60	167626	77249	10.33%
2026-06-16	39.34	44.30	5.10	13.01%	39.23	44.73	163870	71087	10.10%
2026-06-15	37.99	39.20	1.30	3.43%	37.01	39.83	92994	35879	5.73%
2026-06-12	38.50	37.90	-0.62	-1.61%	37.64	40.08	119741	46420	7.38%
2026-06-11	36.70	38.52	1.40	3.77%	36.13	39.50	113110	43135	6.97%
2026-06-10	37.46	37.12	-1.33	-3.46%	37.04	38.98	111602	42324	6.88%
2026-06-09	36.36	38.45	1.79	4.88%	36.03	39.37	161451	61114	9.95%
2026-06-08	33.20	36.66	2.11	6.11%	33.20	37.37	146707	53049	9.04%
2026-06-05	31.80	34.55	2.71	8.51%	30.62	35.04	112044	37287	6.91%
2026-06-04	31.51	31.84	0.02	0.06%	31.41	32.56	43775	14044	2.70%
2026-06-03	31.86	31.82	-0.38	-1.18%	31.55	32.68	40321	12943	2.49%
2026-06-02	32.39	32.20	-0.19	-0.59%	31.45	32.87	38483	12355	2.37%
2026-06-01	32.49	32.39	-0.20	-0.61%	32.05	32.88	34250	11143	2.11%
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%