恒工精密 (301261) - 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
2026-08-21	54.83	55.29	0.44	0.80%	53.60	55.60	16105	8828	1.54%
2026-08-20	55.89	54.85	0.00	0.00%	54.27	55.94	17822	9787	1.70%
2026-08-19	59.54	54.85	-5.64	-9.32%	54.66	59.54	30710	17349	2.94%
2026-08-18	60.20	60.49	0.29	0.48%	59.23	61.03	23062	13857	2.21%
2026-08-17	59.20	60.20	1.30	2.21%	58.51	60.40	17306	10313	1.65%
2026-08-14	59.30	58.90	-0.03	-0.05%	58.08	59.37	14814	8709	1.42%
2026-08-13	59.66	58.93	-0.66	-1.11%	58.88	60.60	21026	12588	2.01%
2026-08-12	59.86	59.59	-0.41	-0.68%	58.85	60.23	23767	14152	2.27%
2026-08-11	58.20	60.00	1.02	1.73%	57.58	61.49	33630	20090	3.22%
2026-08-10	58.58	58.98	0.75	1.29%	57.43	60.00	21279	12486	2.03%
2026-08-07	57.55	58.23	0.83	1.45%	56.14	58.26	21614	12419	2.07%
2026-08-06	56.99	57.40	-0.08	-0.14%	56.68	59.18	22464	12980	2.15%
2026-08-05	56.48	57.48	1.02	1.81%	56.09	57.86	24346	13950	2.33%
2026-08-04	54.70	56.46	1.69	3.09%	54.03	57.06	25921	14455	2.48%
2026-08-03	53.00	54.77	2.00	3.79%	52.68	55.18	29218	15789	2.79%
2026-07-31	50.01	52.77	3.97	8.14%	50.01	53.76	32429	17090	3.10%
2026-07-30	51.02	48.80	-2.53	-4.93%	48.71	51.68	21890	10896	2.09%
2026-07-29	52.00	51.33	-0.73	-1.40%	50.60	52.55	17981	9263	1.72%
2026-07-28	52.51	52.06	-1.24	-2.33%	51.71	53.78	14831	7796	1.42%
2026-07-27	51.64	53.30	1.71	3.31%	51.64	53.84	14233	7542	1.36%
2026-07-24	53.00	51.59	-2.03	-3.79%	51.30	53.52	14379	7493	1.37%
2026-07-23	52.10	53.62	1.02	1.94%	51.83	53.93	15929	8476	1.52%
2026-07-22	53.00	52.60	-0.99	-1.85%	52.19	53.66	21122	11154	2.02%
2026-07-21	51.65	53.59	1.42	2.72%	48.95	53.69	30568	15869	2.92%
2026-07-20	55.44	52.17	-2.72	-4.96%	50.00	56.74	31353	16745	3.00%
2026-07-17	72.90	66.12	-6.76	-9.28%	65.50	73.50	29599	20388	3.40%
2026-07-16	72.94	72.88	-0.86	-1.17%	71.50	74.80	17283	12641	1.98%
2026-07-15	74.58	73.74	-0.56	-0.75%	72.95	75.93	21441	15897	2.46%
2026-07-14	74.88	74.30	-0.77	-1.03%	72.00	75.18	22039	16251	2.53%
2026-07-13	78.89	75.07	-3.95	-5.00%	74.88	78.89	22325	17103	2.56%
2026-07-10	77.84	79.02	1.19	1.53%	77.46	82.50	32052	25706	3.68%
2026-07-09	76.00	77.83	1.83	2.41%	73.50	77.99	28606	21691	7.63%
2026-07-08	80.81	76.00	-4.67	-5.79%	75.38	81.87	32137	24702	8.57%
2026-07-07	83.91	80.67	-4.44	-5.22%	80.20	87.29	36548	30317	9.75%
2026-07-06	89.17	85.11	-5.07	-5.62%	84.46	89.90	43077	37201	11.49%
2026-07-03	84.00	90.18	7.54	9.12%	83.73	93.60	68255	60816	18.21%
2026-07-02	79.66	82.64	1.80	2.23%	79.21	86.80	39388	33040	10.51%
2026-07-01	78.10	80.84	2.74	3.51%	77.32	81.88	31257	25006	8.34%
2026-06-30	74.99	78.10	3.56	4.78%	74.00	78.66	28193	21645	7.52%
2026-06-29	75.12	74.54	-1.58	-2.08%	72.23	75.56	30182	22342	8.05%
2026-06-26	78.72	76.12	-3.24	-4.08%	74.60	78.75	29214	22328	7.79%
2026-06-25	82.51	79.36	-3.68	-4.43%	78.67	84.15	33091	26652	8.83%
2026-06-24	84.00	83.04	-0.96	-1.14%	81.01	84.44	24457	20214	6.52%
2026-06-23	85.06	84.00	-1.25	-1.47%	83.65	87.89	27158	23190	7.25%
2026-06-22	90.32	85.25	-5.65	-6.22%	83.63	90.89	40155	34738	10.71%
2026-06-18	88.11	90.90	2.75	3.12%	87.81	92.13	42759	38641	11.41%
2026-06-17	86.97	88.15	0.75	0.86%	85.44	89.51	25080	21957	6.69%
2026-06-16	84.99	87.40	2.41	2.84%	84.10	89.60	34496	30248	9.20%
2026-06-15	84.51	84.99	1.97	2.37%	83.04	85.72	22734	19187	6.07%
2026-06-12	84.95	83.02	-1.28	-1.52%	82.41	86.76	26063	21920	6.95%
2026-06-11	85.50	84.30	-2.83	-3.25%	83.00	86.50	25859	21842	6.90%
2026-06-10	88.74	87.13	-3.20	-3.54%	85.20	90.68	28718	25112	7.66%
2026-06-09	89.77	90.33	0.71	0.79%	87.71	90.88	34423	30670	9.18%
2026-06-08	85.50	89.62	1.01	1.14%	85.03	91.87	47883	42963	12.77%
2026-06-05	82.39	88.61	6.19	7.51%	77.58	92.99	62875	53727	16.77%
2026-06-04	82.17	82.42	-1.01	-1.21%	81.68	85.37	27151	22598	7.24%
2026-06-03	84.44	83.43	-1.91	-2.24%	82.32	87.55	35176	29898	9.38%
2026-06-02	89.42	85.34	-2.26	-2.58%	84.88	90.27	30986	26885	8.27%
2026-06-01	90.00	87.60	-3.47	-3.81%	87.55	91.76	27006	24152	7.20%
2026-05-29	96.01	91.07	-5.40	-5.60%	90.43	97.04	40402	37480	10.78%
2026-05-28	96.50	96.47	-0.63	-0.65%	93.00	98.83	47134	45178	12.57%
2026-05-27	99.18	97.10	-4.07	-4.02%	96.00	103.72	44355	43871	11.83%
2026-05-26	100.45	101.17	0.79	0.79%	97.28	102.43	56487	56566	15.07%
2026-05-25	102.16	100.38	-1.45	-1.42%	98.00	103.00	51680	51549	13.79%
2026-05-22	97.70	101.83	3.29	3.34%	95.00	104.56	67305	67965	17.96%
2026-05-21	97.56	98.54	-0.02	-0.02%	97.56	102.99	70487	70956	18.81%
2026-05-20	100.33	98.56	-1.22	-1.22%	97.00	100.80	50563	49856	13.49%
2026-05-19	96.22	99.78	2.59	2.66%	96.00	102.22	67733	67580	18.07%
2026-05-18	96.50	97.19	-1.33	-1.35%	95.77	99.00	51526	50085	13.75%
2026-05-15	91.00	98.52	7.31	8.01%	90.00	103.56	84566	82246	22.56%
2026-05-14	95.97	91.21	-2.88	-3.06%	91.00	96.00	35319	32738	9.42%
2026-05-13	93.48	94.09	-0.48	-0.51%	92.15	94.86	33879	31707	9.04%