恒锋工具(300488)股票行情
恒锋工具(300488)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-04 | 33.27 | 32.91 | -0.35 | -1.05% | 32.66 | 33.35 | 10670 | 3514.57 | 0.74% | 0.00 |
| 2026-02-03 | 32.88 | 33.26 | 0.78 | 2.40% | 32.61 | 33.38 | 11870 | 3920.47 | 0.82% | 0.00 |
| 2026-02-02 | 33.07 | 32.48 | -0.71 | -2.14% | 32.47 | 33.55 | 12355 | 4081.98 | 0.86% | 0.00 |
| 2026-01-30 | 33.22 | 33.19 | -0.16 | -0.48% | 32.54 | 33.43 | 15688 | 5183.38 | 1.09% | 0.00 |
| 2026-01-29 | 33.85 | 33.35 | -0.50 | -1.48% | 33.13 | 34.32 | 18623 | 6272.17 | 1.29% | 0.00 |
| 2026-01-28 | 34.54 | 33.85 | -0.95 | -2.73% | 33.66 | 34.78 | 19635 | 6683.56 | 1.36% | 0.00 |
| 2026-01-27 | 34.15 | 34.80 | 0.53 | 1.55% | 33.25 | 35.13 | 23411 | 8004.35 | 1.62% | 0.00 |
| 2026-01-26 | 35.06 | 34.27 | -0.78 | -2.23% | 33.87 | 35.30 | 20887 | 7187.96 | 1.45% | 0.00 |
| 2026-01-23 | 34.72 | 35.05 | 0.32 | 0.92% | 34.49 | 35.11 | 19089 | 6650.62 | 1.32% | 0.00 |
| 2026-01-22 | 34.75 | 34.73 | 0.25 | 0.73% | 34.58 | 35.25 | 18409 | 6402.68 | 1.28% | 0.00 |
| 2026-01-21 | 34.05 | 34.48 | 0.23 | 0.67% | 34.05 | 34.65 | 17056 | 5873.48 | 1.18% | 0.00 |
| 2026-01-20 | 34.77 | 34.25 | -0.53 | -1.52% | 34.00 | 34.86 | 25392 | 8698.71 | 1.76% | 0.00 |
| 2026-01-19 | 34.23 | 34.78 | 0.68 | 1.99% | 33.93 | 35.31 | 36891 | 12770.61 | 2.56% | 0.00 |
| 2026-01-16 | 33.02 | 34.10 | 1.09 | 3.30% | 32.98 | 34.48 | 36234 | 12301.66 | 2.51% | 0.00 |
| 2026-01-15 | 32.56 | 33.01 | 0.11 | 0.33% | 32.52 | 33.12 | 14692 | 4829.22 | 1.02% | 0.00 |
| 2026-01-14 | 32.85 | 32.90 | -0.02 | -0.06% | 32.45 | 33.49 | 25089 | 8292.76 | 1.74% | 0.00 |
| 2026-01-13 | 33.80 | 32.92 | -0.89 | -2.63% | 32.90 | 33.88 | 22251 | 7418.69 | 1.54% | 0.00 |
| 2026-01-12 | 33.43 | 33.81 | 0.65 | 1.96% | 33.05 | 33.92 | 24616 | 8240.10 | 1.71% | 0.00 |
| 2026-01-09 | 32.90 | 33.16 | 0.22 | 0.67% | 32.81 | 33.50 | 18476 | 6122.90 | 1.28% | 0.00 |
| 2026-01-08 | 32.66 | 32.94 | 0.38 | 1.17% | 32.61 | 33.18 | 14848 | 4884.67 | 1.03% | 0.00 |
| 2026-01-07 | 32.50 | 32.56 | 0.09 | 0.28% | 32.25 | 32.90 | 13476 | 4397.06 | 0.93% | 0.00 |
| 2026-01-06 | 32.42 | 32.47 | 0.01 | 0.03% | 32.30 | 32.80 | 14363 | 4671.03 | 1.00% | 0.00 |
| 2026-01-05 | 32.52 | 32.46 | -0.18 | -0.55% | 32.35 | 32.91 | 16908 | 5494.77 | 1.17% | 0.00 |
| 2025-12-31 | 32.80 | 32.64 | -0.16 | -0.49% | 32.45 | 32.94 | 19615 | 6403.19 | 1.36% | 0.00 |
| 2025-12-30 | 31.65 | 32.80 | 0.83 | 2.60% | 31.62 | 32.95 | 26947 | 8760.42 | 1.87% | 0.00 |
| 2025-12-29 | 31.36 | 31.97 | 0.45 | 1.43% | 31.18 | 32.23 | 19253 | 6122.99 | 1.34% | 0.00 |
| 2025-12-26 | 31.83 | 31.52 | -0.25 | -0.79% | 31.21 | 31.95 | 16942 | 5354.03 | 1.18% | 0.00 |
| 2025-12-25 | 30.70 | 31.77 | 1.20 | 3.93% | 30.53 | 31.97 | 22061 | 6930.60 | 1.53% | 0.00 |
| 2025-12-24 | 30.16 | 30.57 | 0.40 | 1.33% | 29.97 | 30.72 | 9054 | 2761.74 | 0.63% | 0.00 |
| 2025-12-23 | 30.08 | 30.17 | 0.05 | 0.17% | 30.00 | 30.37 | 9139 | 2754.87 | 0.63% | 0.00 |
| 2025-12-22 | 30.07 | 30.12 | 0.21 | 0.70% | 30.07 | 30.45 | 9438 | 2858.10 | 0.65% | 0.00 |
| 2025-12-19 | 29.70 | 29.91 | 0.25 | 0.84% | 29.69 | 30.24 | 10118 | 3035.89 | 0.70% | 0.00 |
| 2025-12-18 | 29.40 | 29.66 | -0.03 | -0.10% | 29.40 | 30.15 | 14640 | 4378.06 | 1.02% | 0.00 |
| 2025-12-17 | 29.70 | 29.69 | -0.10 | -0.34% | 29.00 | 29.95 | 16193 | 4757.35 | 1.12% | 0.00 |
| 2025-12-16 | 30.16 | 29.79 | -0.37 | -1.23% | 29.61 | 30.41 | 14224 | 4250.46 | 0.99% | 0.00 |
| 2025-12-15 | 30.67 | 30.16 | -0.58 | -1.89% | 30.16 | 30.80 | 10333 | 3151.67 | 0.72% | 0.00 |
| 2025-12-12 | 31.07 | 30.74 | -0.21 | -0.68% | 30.72 | 31.21 | 10108 | 3126.67 | 0.70% | 0.00 |
| 2025-12-11 | 31.63 | 30.95 | -0.73 | -2.30% | 30.90 | 31.83 | 11820 | 3699.42 | 0.82% | 0.00 |
| 2025-12-10 | 31.65 | 31.68 | -0.07 | -0.22% | 31.54 | 31.98 | 8685 | 2755.57 | 0.60% | 0.00 |
| 2025-12-09 | 32.04 | 31.75 | -0.44 | -1.37% | 31.73 | 32.19 | 12734 | 4068.73 | 0.88% | 0.00 |
| 2025-12-08 | 32.45 | 32.19 | -0.10 | -0.31% | 31.94 | 32.62 | 16098 | 5180.33 | 1.12% | 0.00 |
| 2025-12-05 | 31.71 | 32.29 | 0.58 | 1.83% | 31.41 | 32.49 | 18744 | 6005.74 | 1.30% | 0.00 |
| 2025-12-04 | 31.23 | 31.71 | 0.56 | 1.80% | 31.23 | 32.21 | 21329 | 6781.26 | 1.48% | 0.00 |
| 2025-12-03 | 31.56 | 31.15 | -0.43 | -1.36% | 30.95 | 31.67 | 10129 | 3159.76 | 0.70% | 0.00 |
| 2025-12-02 | 32.10 | 31.58 | -0.66 | -2.05% | 31.45 | 32.18 | 12795 | 4047.70 | 0.89% | 0.00 |
| 2025-12-01 | 31.46 | 32.24 | 0.78 | 2.48% | 31.17 | 33.38 | 31059 | 10109.06 | 2.15% | 0.00 |
| 2025-11-28 | 30.62 | 31.46 | 0.69 | 2.24% | 30.62 | 31.46 | 11137 | 3473.60 | 0.77% | 0.00 |
| 2025-11-27 | 30.71 | 30.77 | 0.07 | 0.23% | 30.58 | 31.10 | 7291 | 2251.87 | 0.51% | 0.00 |
| 2025-11-26 | 30.85 | 30.70 | -0.10 | -0.32% | 30.62 | 31.12 | 8821 | 2721.57 | 0.61% | 0.00 |
| 2025-11-25 | 30.94 | 30.80 | 0.01 | 0.03% | 30.79 | 31.35 | 8645 | 2686.34 | 0.60% | 0.00 |
| 2025-11-24 | 30.20 | 30.79 | 0.59 | 1.95% | 30.20 | 30.94 | 10089 | 3090.23 | 0.70% | 0.00 |
| 2025-11-21 | 31.02 | 30.20 | -1.31 | -4.16% | 30.00 | 31.56 | 18469 | 5647.79 | 1.28% | 0.00 |
| 2025-11-20 | 32.08 | 31.51 | -0.32 | -1.01% | 31.37 | 32.08 | 11133 | 3513.94 | 0.77% | 0.00 |
| 2025-11-19 | 32.42 | 31.83 | -0.58 | -1.79% | 31.79 | 32.53 | 10615 | 3397.96 | 0.74% | 0.00 |
| 2025-11-18 | 32.78 | 32.41 | -0.37 | -1.13% | 32.27 | 32.78 | 9166 | 2972.10 | 0.64% | 0.00 |
| 2025-11-17 | 32.55 | 32.78 | 0.18 | 0.55% | 32.20 | 32.84 | 9262 | 3019.76 | 0.64% | 0.00 |
| 2025-11-14 | 32.80 | 32.60 | -0.41 | -1.24% | 32.60 | 33.11 | 8960 | 2944.92 | 0.62% | 0.00 |
| 2025-11-13 | 33.13 | 33.01 | -0.12 | -0.36% | 32.83 | 33.32 | 11184 | 3698.12 | 0.78% | 0.00 |
| 2025-11-12 | 33.60 | 33.13 | -0.74 | -2.18% | 33.01 | 34.47 | 15740 | 5235.10 | 1.09% | 0.00 |
| 2025-11-11 | 33.79 | 33.87 | 0.21 | 0.62% | 33.28 | 34.88 | 23079 | 7899.96 | 1.60% | 0.00 |
| 2025-11-10 | 34.00 | 33.66 | -0.42 | -1.23% | 33.50 | 34.50 | 12420 | 4186.31 | 0.86% | 0.00 |
| 2025-11-07 | 34.86 | 34.08 | -0.86 | -2.46% | 34.06 | 34.86 | 16380 | 5620.36 | 1.14% | 0.00 |
| 2025-11-06 | 33.91 | 34.94 | 0.89 | 2.61% | 33.78 | 35.23 | 20873 | 7235.59 | 1.45% | 0.00 |
| 2025-11-05 | 33.84 | 34.05 | -0.19 | -0.55% | 33.72 | 34.18 | 10249 | 3483.57 | 0.71% | 0.00 |
| 2025-11-04 | 34.70 | 34.24 | -0.13 | -0.38% | 33.83 | 34.75 | 14096 | 4821.69 | 0.98% | 0.00 |
| 2025-11-03 | 34.36 | 34.37 | -0.21 | -0.61% | 34.13 | 34.77 | 10220 | 3515.59 | 0.71% | 0.00 |
| 2025-10-31 | 34.48 | 34.58 | 0.09 | 0.26% | 34.26 | 34.96 | 10515 | 3644.82 | 0.73% | 0.00 |
| 2025-10-30 | 34.93 | 34.49 | -0.47 | -1.34% | 34.37 | 35.09 | 14375 | 4985.17 | 1.00% | 0.00 |
| 2025-10-29 | 35.13 | 34.96 | -0.17 | -0.48% | 34.61 | 35.29 | 11702 | 4076.61 | 0.81% | 0.00 |
| 2025-10-28 | 34.85 | 35.13 | 0.03 | 0.09% | 34.23 | 35.72 | 25254 | 8876.32 | 1.75% | 0.00 |
| 2025-10-27 | 34.92 | 35.10 | 0.21 | 0.60% | 34.68 | 35.33 | 17217 | 6025.90 | 1.19% | 0.00 |
| 2025-10-24 | 34.60 | 34.89 | 0.46 | 1.34% | 34.45 | 34.96 | 11584 | 4027.37 | 0.80% | 0.00 |
| 2025-10-23 | 34.54 | 34.43 | -0.15 | -0.43% | 33.90 | 34.54 | 9284 | 3172.29 | 0.64% | 0.00 |
| 2025-10-22 | 34.29 | 34.58 | 0.04 | 0.12% | 34.03 | 35.28 | 16255 | 5653.07 | 1.13% | 0.00 |
| 2025-10-21 | 33.95 | 34.54 | 0.95 | 2.83% | 33.51 | 34.80 | 17890 | 6143.60 | 1.24% | 0.00 |
| 2025-10-20 | 33.22 | 33.59 | 1.03 | 3.16% | 33.12 | 33.68 | 13323 | 4456.47 | 0.92% | 0.00 |
| 2025-10-17 | 33.96 | 32.56 | -1.28 | -3.78% | 32.50 | 34.10 | 17005 | 5632.54 | 1.18% | 0.00 |
| 2025-10-16 | 34.54 | 33.84 | -0.99 | -2.84% | 33.72 | 34.82 | 14909 | 5080.27 | 1.03% | 0.00 |
| 2025-10-15 | 33.87 | 34.83 | 0.97 | 2.86% | 33.65 | 34.87 | 15433 | 5309.98 | 1.07% | 0.00 |
| 2025-10-14 | 35.20 | 33.86 | -1.29 | -3.67% | 33.80 | 35.55 | 21242 | 7326.73 | 1.47% | 0.00 |
深证大盘股票行情在线 K线走势图
恒锋工具(300488)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
