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
2025-09-15	36.60	36.50	-0.38	-1.03%	36.25	38.30	33383	12380	2.32%
2025-09-12	36.80	36.88	0.18	0.49%	36.12	37.33	31709	11616	2.20%
2025-09-11	35.63	36.70	0.97	2.71%	35.30	36.78	25492	9224	1.77%
2025-09-10	36.30	35.73	-0.60	-1.65%	35.70	36.64	18234	6582	1.26%
2025-09-09	37.10	36.33	-0.94	-2.52%	36.21	37.11	22232	8143	1.54%
2025-09-08	36.39	37.27	1.06	2.93%	36.11	37.47	35369	13104	2.45%
2025-09-05	34.88	36.21	1.36	3.90%	34.63	36.28	29090	10402	2.02%
2025-09-04	36.22	34.85	-1.24	-3.44%	34.25	36.45	33696	11920	2.34%
2025-09-03	36.99	36.09	-1.23	-3.30%	36.02	37.48	34721	12664	2.41%
2025-09-02	37.91	37.32	0.31	0.84%	35.85	38.45	62881	23305	4.36%
2025-09-01	36.69	37.01	0.30	0.82%	36.34	37.96	38498	14226	2.67%
2025-08-29	36.78	36.71	-0.04	-0.11%	36.13	37.05	33610	12286	2.33%
2025-08-28	36.80	36.75	-0.26	-0.70%	35.43	37.10	49805	18130	3.45%
2025-08-27	38.60	37.01	-1.22	-3.19%	36.99	38.74	50297	19127	3.49%
2025-08-26	39.00	38.23	-0.06	-0.16%	38.19	39.20	43407	16735	3.01%
2025-08-25	37.64	38.29	0.66	1.75%	37.56	38.79	52644	20109	3.65%
2025-08-22	37.47	37.63	0.11	0.29%	37.21	37.91	45840	17195	3.18%
2025-08-21	38.30	37.52	-0.31	-0.82%	37.50	39.22	94917	36295	6.58%
2025-08-20	37.50	37.83	-0.02	-0.05%	36.95	37.85	42640	15967	2.96%
2025-08-19	37.04	37.85	0.87	2.35%	36.31	37.98	68027	25364	4.72%
2025-08-18	36.80	36.98	0.35	0.96%	36.30	37.36	56510	20840	3.92%
2025-08-15	35.60	36.63	1.25	3.53%	35.50	36.77	58634	21382	4.07%
2025-08-14	37.36	35.38	-1.32	-3.60%	35.29	37.37	58152	20912	4.03%
2025-08-13	35.88	36.70	1.11	3.12%	35.88	37.00	78778	28840	5.46%
2025-08-12	36.24	35.59	-0.57	-1.58%	35.35	36.24	33842	12063	2.35%
2025-08-11	35.72	36.16	0.44	1.23%	35.36	36.32	45894	16517	3.18%
2025-08-08	35.41	35.72	0.12	0.34%	35.11	36.12	42796	15238	2.97%
2025-08-07	35.52	35.60	-0.20	-0.56%	35.21	35.78	38314	13597	2.66%
2025-08-06	34.99	35.80	0.95	2.73%	34.76	36.22	68754	24521	4.77%
2025-08-05	34.60	34.85	0.20	0.58%	34.45	35.35	35512	12348	2.46%
2025-08-04	33.31	34.65	1.11	3.31%	33.26	34.65	35789	12239	2.48%
2025-08-01	33.32	33.54	0.23	0.69%	33.24	33.78	18889	6317	1.31%
2025-07-31	33.25	33.31	-0.05	-0.15%	33.21	34.05	33035	11120	2.29%
2025-07-30	34.28	33.36	-0.82	-2.40%	33.11	34.34	30842	10357	2.14%
2025-07-29	34.60	34.18	-0.50	-1.44%	33.81	34.61	34100	11614	2.37%
2025-07-28	34.80	34.68	-0.11	-0.32%	34.50	35.09	28847	10018	2.00%
2025-07-25	34.94	34.79	-0.26	-0.74%	34.55	35.07	35654	12391	2.47%
2025-07-24	34.56	35.05	0.05	0.14%	34.52	35.35	51198	17938	3.55%
2025-07-23	35.51	35.00	-1.88	-5.10%	34.90	36.21	95614	33870	6.63%
2025-07-22	35.48	36.88	2.38	6.90%	35.33	39.33	150485	55985	10.44%
2025-07-21	33.72	34.50	0.86	2.56%	33.43	34.55	37713	12821	2.62%
2025-07-18	34.04	33.64	-0.51	-1.49%	33.61	34.26	25699	8677	1.78%
2025-07-17	33.96	34.15	0.21	0.62%	33.64	34.26	33793	11496	2.34%
2025-07-16	33.95	33.94	-0.13	-0.38%	33.58	34.40	36724	12475	2.55%
2025-07-15	34.45	34.07	-0.02	-0.06%	33.81	34.85	58721	20070	4.07%
2025-07-14	33.41	34.09	0.65	1.94%	33.18	34.39	61854	20967	4.29%
2025-07-11	32.86	33.44	0.34	1.03%	32.24	33.65	47610	15683	3.30%
2025-07-10	32.54	33.10	0.34	1.04%	32.30	33.20	47108	15473	3.27%
2025-07-09	31.90	32.76	1.36	4.33%	31.85	34.42	88843	29380	6.16%
2025-07-08	30.72	31.40	0.80	2.61%	30.61	31.44	20439	6368	1.42%
2025-07-07	31.00	30.60	-0.23	-0.75%	30.40	31.00	11821	3613	0.82%
2025-07-04	31.59	30.83	-0.82	-2.59%	30.67	31.66	21100	6533	1.46%
2025-07-03	31.67	31.65	0.05	0.16%	31.34	31.88	13278	4192	0.92%
2025-07-02	32.11	31.60	-0.56	-1.74%	31.25	32.11	19209	6068	1.33%
2025-07-01	32.59	32.16	-0.46	-1.41%	31.88	32.60	21554	6937	1.50%
2025-06-30	32.15	32.62	0.52	1.62%	31.99	32.65	21839	7079	1.51%
2025-06-27	31.80	32.10	0.30	0.94%	31.54	32.13	19953	6369	1.38%
2025-06-26	32.39	32.00	-0.39	-1.20%	31.94	33.00	30515	9903	2.12%
2025-06-25	32.10	32.39	0.24	0.75%	31.82	32.58	35124	11326	2.44%
2025-06-24	30.01	32.15	2.08	6.92%	29.95	32.15	46463	14586	3.22%
2025-06-23	29.46	30.07	0.15	0.50%	29.46	30.12	16456	4922	1.14%
2025-06-20	30.90	29.92	-0.88	-2.86%	29.75	31.00	30382	9154	2.11%
2025-06-19	31.83	30.80	-1.03	-3.24%	30.70	32.20	38768	12220	2.69%
2025-06-18	31.10	31.83	0.54	1.73%	30.91	32.33	34215	10808	2.37%
2025-06-17	31.20	31.29	0.28	0.90%	30.86	31.88	27580	8642	1.91%
2025-06-16	30.15	31.01	0.90	2.99%	30.11	31.30	26503	8171	1.84%
2025-06-13	30.82	30.11	-0.80	-2.59%	29.96	30.87	19193	5823	1.33%
2025-06-12	31.08	30.91	-0.28	-0.90%	30.80	31.20	16246	5029	1.13%
2025-06-11	31.00	31.19	0.31	1.00%	30.62	31.35	20714	6447	1.44%
2025-06-10	31.55	30.88	-0.43	-1.37%	30.35	31.78	32815	10176	2.28%
2025-06-09	31.53	31.31	0.25	0.80%	31.15	31.70	24271	7621	1.68%