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
2026-05-06	86.79	88.08	1.30	1.50%	85.68	88.85	56407	49469	15.05%
2026-04-30	87.22	86.78	-1.55	-1.75%	84.55	88.32	60933	52764	16.26%
2026-04-29	94.11	88.33	-1.43	-1.59%	86.10	94.11	105622	93296	28.18%
2026-04-28	88.86	89.76	14.96	20.00%	88.86	89.76	58597	52534	15.63%
2026-04-27	73.88	74.80	0.92	1.25%	72.38	75.47	15705	11664	4.19%
2026-04-24	74.11	73.88	-0.83	-1.11%	72.77	74.78	9548	7023	2.55%
2026-04-23	77.31	74.71	-2.61	-3.38%	74.29	77.32	18111	13633	4.83%
2026-04-22	76.60	77.32	0.17	0.22%	74.85	77.48	16705	12760	4.46%
2026-04-21	77.95	77.15	0.00	0.00%	75.73	78.10	11863	9088	3.16%
2026-04-20	77.67	77.15	-0.75	-0.96%	76.70	78.26	12370	9583	3.30%
2026-04-17	77.49	77.90	0.30	0.39%	76.26	78.20	15469	11953	4.13%
2026-04-16	77.10	77.60	1.03	1.35%	76.90	78.20	12518	9691	3.34%
2026-04-15	76.99	76.57	-0.27	-0.35%	76.37	78.19	11834	9138	3.16%
2026-04-14	76.31	76.84	0.55	0.72%	76.02	77.20	9836	7536	2.62%
2026-04-13	76.33	76.29	-0.19	-0.25%	75.39	77.13	9282	7069	2.48%
2026-04-10	76.81	76.48	0.11	0.14%	76.48	78.14	13768	10631	3.67%
2026-04-09	76.74	76.37	-0.74	-0.96%	75.21	77.24	10997	8386	2.93%
2026-04-08	75.80	77.11	4.11	5.63%	75.00	77.36	18989	14477	5.07%
2026-04-07	73.05	73.00	-0.01	-0.01%	72.39	74.29	6722	4922	1.79%
2026-04-03	75.15	73.01	-2.08	-2.77%	72.97	75.43	8742	6442	2.33%
2026-04-02	76.76	75.09	-2.21	-2.86%	74.25	77.77	9984	7551	2.66%
2026-04-01	77.55	77.30	1.55	2.05%	76.71	78.26	10821	8371	2.89%
2026-03-31	77.53	75.75	-1.78	-2.30%	75.75	78.19	10145	7791	2.71%
2026-03-30	76.80	77.53	-0.53	-0.68%	76.51	78.14	8844	6844	2.36%
2026-03-27	76.55	78.06	0.12	0.15%	76.50	79.20	9992	7816	2.67%
2026-03-26	80.04	77.94	-2.10	-2.62%	77.50	81.03	13680	10820	3.65%
2026-03-25	76.50	80.04	3.66	4.79%	76.50	80.61	20830	16486	5.56%
2026-03-24	78.16	76.38	0.50	0.66%	74.21	78.53	12518	9495	3.34%
2026-03-23	78.00	75.88	-2.51	-3.20%	74.48	79.88	17046	13164	4.55%
2026-03-20	82.47	78.39	-4.05	-4.91%	78.00	83.36	18114	14512	4.83%
2026-03-19	81.01	82.44	0.46	0.56%	80.35	82.67	15508	12623	4.14%
2026-03-18	80.70	81.98	1.50	1.86%	80.34	81.98	9253	7529	2.47%
2026-03-17	82.09	80.48	-1.53	-1.87%	80.05	82.75	11083	9028	2.96%
2026-03-16	80.22	82.01	1.60	1.99%	79.79	83.66	16138	13248	4.31%
2026-03-13	82.01	80.41	-2.09	-2.53%	80.20	82.61	14289	11630	3.81%
2026-03-12	82.30	82.50	-0.23	-0.28%	82.18	84.50	17326	14429	4.62%
2026-03-11	83.40	82.73	-0.74	-0.89%	82.31	84.88	14922	12449	3.98%
2026-03-10	82.50	83.47	2.37	2.92%	81.99	83.50	14399	11935	3.84%
2026-03-09	80.99	81.10	-1.46	-1.77%	79.10	81.70	16904	13569	4.51%
2026-03-06	80.55	82.56	1.46	1.80%	80.03	83.17	13283	10925	3.54%
2026-03-05	82.50	81.10	0.53	0.66%	80.30	82.79	12270	10009	3.27%
2026-03-04	80.49	80.57	-0.45	-0.56%	79.50	81.69	11911	9639	3.18%
2026-03-03	84.86	81.02	-3.57	-4.22%	81.02	85.58	18402	15257	4.91%
2026-03-02	85.44	84.59	-2.89	-3.30%	84.18	86.79	20163	17148	5.38%
2026-02-27	87.33	87.48	-0.35	-0.40%	86.14	87.76	18361	15963	4.90%
2026-02-26	87.98	87.83	-0.15	-0.17%	87.32	88.54	15292	13448	4.08%
2026-02-25	86.99	87.98	0.70	0.80%	86.68	88.47	15877	13917	4.24%
2026-02-24	91.60	87.28	-2.85	-3.16%	86.78	91.99	26490	23225	7.07%
2026-02-13	90.90	90.13	-0.84	-0.92%	89.52	91.66	19805	18004	5.28%
2026-02-12	89.72	90.97	1.00	1.11%	89.37	92.20	22900	20905	6.11%
2026-02-11	90.90	89.97	-1.92	-2.09%	89.71	91.08	21054	19000	5.62%
2026-02-10	89.48	91.89	2.30	2.57%	88.61	93.45	39902	36407	10.65%
2026-02-09	90.00	89.59	0.17	0.19%	88.66	90.96	26799	23999	7.15%
2026-02-06	87.43	89.42	1.02	1.15%	87.08	90.50	31074	27686	8.29%
2026-02-05	89.36	88.40	-1.59	-1.77%	87.68	89.36	14851	13144	3.96%
2026-02-04	89.49	89.99	0.45	0.50%	88.60	91.30	25131	22549	6.70%
2026-02-03	87.50	89.54	2.58	2.97%	86.60	89.76	26343	23339	7.03%
2026-02-02	89.00	86.96	-2.04	-2.29%	86.70	90.28	28379	25013	7.57%
2026-01-30	89.65	89.00	-1.32	-1.46%	87.01	90.88	23925	21283	6.38%
2026-01-29	93.00	90.32	-2.94	-3.15%	89.93	93.66	24438	22370	6.52%
2026-01-28	95.79	93.26	-2.44	-2.55%	92.76	95.86	30870	28855	8.24%
2026-01-27	95.99	95.70	-0.49	-0.51%	92.60	95.99	28597	27018	7.63%