恒工精密
SZ301261 前复权 GEM
52.47
-0.98
(-1.83%)
今开
54.39
最高
54.39
最低
52.25
昨收
53.45
振幅
4.00%
成交量
140.7万
交易日数
785
数据区间
2023-07-10 ~ 2026-09-30
MA5
54.13
MA10
54.87
MA20
55.72
MA60
56.45
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 54.39 | 54.39 | 52.25 | 52.47 | 141万 |
| 2 | 2026-09-29 | 53.60 | 54.10 | 52.60 | 53.45 | 108万 |
| 3 | 2026-09-28 | 55.10 | 55.48 | 52.77 | 53.61 | 144万 |
| 4 | 2026-09-24 | 56.04 | 56.90 | 54.80 | 55.05 | 136万 |
| 5 | 2026-09-23 | 55.93 | 56.56 | 55.33 | 56.09 | 128万 |
| 6 | 2026-09-22 | 56.47 | 56.72 | 55.49 | 55.93 | 137万 |
| 7 | 2026-09-21 | 56.09 | 57.73 | 56.01 | 56.13 | 184万 |
| 8 | 2026-09-18 | 55.49 | 57.08 | 55.49 | 56.50 | 188万 |
| 9 | 2026-09-17 | 54.01 | 56.70 | 53.58 | 55.49 | 247万 |
| 10 | 2026-09-16 | 52.80 | 54.34 | 52.22 | 53.94 | 144万 |
| 11 | 2026-09-15 | 54.06 | 54.10 | 53.05 | 53.10 | 107万 |
| 12 | 2026-09-14 | 53.70 | 55.50 | 53.03 | 54.25 | 118万 |