意见反馈 手机随时随地看行情
恒工精密 (301261)
  • 44.64
  • -0.52
  • -1.15%
2025-01-20 15:00

历史行情

按日 按周 按月
累计:
105.91105.91
日期 开盘 收盘 涨跌额 涨跌幅 最低 最高 成交量(手) 成交金额(万) 换手率 盘后量(手)
累计:2024-09-23至2025-01-2013.3442.62%30.8151.228026701189305.91739.66% 159
2025-01-2045.5844.64-0.52-1.15%44.2945.902929113110.717.73% 0.00
2025-01-1744.6145.160.180.40%44.6146.584244919384.1711.20% 0.00
2025-01-1645.9544.98-0.90-1.96%44.0246.404876622086.2312.87% 0.00
2025-01-1546.0045.881.202.69%45.7747.587100233030.0018.74% 0.00
2025-01-1442.7044.682.365.58%42.4044.684183518385.5611.04% 0.00
2025-01-1340.9842.320.721.73%40.3543.172582610835.396.82% 0.00
2025-01-1041.9041.60-0.47-1.12%41.6043.653326414210.388.78% 0.00
2025-01-0941.5042.070.290.69%41.0342.573041812761.148.03% 0.00
2025-01-0839.6641.782.035.11%38.6342.583467614136.979.15% 0.00
2025-01-0738.5639.751.193.09%38.5539.76138085412.293.64% 67.00
2025-01-0638.7938.56-0.34-0.87%37.5139.15114194391.593.01% 0.00
2025-01-0341.4038.90-1.95-4.77%38.9041.50203938154.325.38% 0.00
2025-01-0241.1340.85-0.53-1.28%40.4842.61196098110.655.18% 6.00
2024-12-3143.8841.38-2.16-4.96%41.3243.882853612024.957.53% 36.00
2024-12-3043.9643.54-0.85-1.91%42.0044.10227319872.576.00% 0.00
2024-12-2745.4844.39-1.14-2.50%44.0146.173701516620.529.77% 10.00
2024-12-2643.0345.532.535.88%42.6746.185266723795.6413.90% 0.00
2024-12-2544.2243.00-0.98-2.23%42.9144.994438319452.8711.71% 0.00
2024-12-2443.4943.982.485.98%42.9045.995086722518.5713.42% 1.00
2024-12-2344.2441.50-3.15-7.05%41.3044.653600615294.589.50% 0.00
2024-12-2042.8944.651.633.79%42.8045.503350814880.998.84% 0.00
2024-12-1942.2843.020.030.07%42.2043.43199578564.335.27% 3.00
2024-12-1843.6342.99-0.83-1.89%42.3044.142717711710.377.17% 4.00
2024-12-1746.9743.82-3.00-6.41%43.0247.484530020109.2411.96% 0.00
2024-12-1644.3746.822.235.00%43.3351.206319929160.0516.68% 0.00
2024-12-1345.8044.59-1.26-2.75%44.4046.443416615537.499.02% 0.00
2024-12-1246.0745.85-0.21-0.46%45.0547.554748222041.0612.53% 0.00
2024-12-1146.2146.06-0.53-1.14%44.8046.844930722566.4813.01% 0.00
2024-12-1048.0646.590.060.13%46.0849.498070738587.7221.30% 0.00
2024-12-0943.8046.532.315.22%43.6646.656877431382.3218.15% 0.00
2024-12-0645.0044.22-0.18-0.41%43.3545.494328619137.0511.42% 0.00
2024-12-0544.7744.400.110.25%43.8045.705703925469.5815.05% 0.00
2024-12-0443.0044.290.962.22%42.4646.007148531947.8118.87% 9.00
2024-12-0342.4743.330.862.02%42.2144.304351018928.7211.48% 0.00
2024-12-0242.1342.470.481.14%41.5843.233714915825.369.80% 3.00
2024-11-2939.0641.992.686.82%39.0642.443842115740.3810.14% 0.00
2024-11-2840.0139.31-1.10-2.72%39.2140.34199427928.765.26% 0.00
2024-11-2739.8040.410.300.75%38.5440.41232569157.916.14% 0.00
2024-11-2641.1940.11-1.34-3.23%39.9941.25217078781.195.73% 0.00
2024-11-2540.5741.450.791.94%39.9041.45204598339.735.40% 0.00
2024-11-2242.6640.66-2.00-4.69%40.4243.383237213585.138.54% 0.00
2024-11-2143.4842.66-0.82-1.89%41.8643.593500014912.779.24% 0.00
2024-11-2042.0543.480.982.31%42.0144.005266922859.3313.90% 0.00
2024-11-1939.4142.503.238.23%39.3842.503928216146.9810.37% 0.00
2024-11-1840.0539.27-0.89-2.22%38.9841.883047512388.248.04% 0.00
2024-11-1541.0140.16-1.17-2.83%40.1542.14201228267.205.31% 0.00
2024-11-1442.6041.33-1.52-3.55%41.2243.09193268137.195.10% 0.00
2024-11-1342.5642.85-0.16-0.37%41.5043.152624911103.056.93% 0.00
2024-11-1243.0943.01-0.03-0.07%42.4344.344946621451.2813.06% 0.00
2024-11-1141.2843.041.553.74%40.8043.454441418862.0011.72% 0.00
2024-11-0841.8341.49-0.06-0.14%41.3242.533497314637.299.23% 0.00
2024-11-0741.7841.80-0.17-0.41%40.8042.454218917485.4711.13% 0.00
2024-11-0642.1341.97-0.62-1.46%41.7444.126259026709.5716.52% 0.00
2024-11-0540.4042.591.022.45%39.7043.007256930024.0619.15% 0.00
2024-11-0439.8041.573.338.71%39.5041.706994128479.8918.46% 3.00
2024-11-0137.7538.240.270.71%36.5139.183371912819.388.90% 0.00
2024-10-3137.8237.97-0.03-0.08%37.5038.38212238065.585.60% 0.00
2024-10-3038.4438.00-0.51-1.32%37.3138.88233158875.686.15% 0.00
2024-10-2939.7538.51-1.06-2.68%38.4039.82237459282.986.27% 0.00
2024-10-2839.7039.57-0.04-0.10%38.8639.78206128097.095.44% 0.00
2024-10-2539.2839.610.731.88%38.7139.68231389092.446.11% 0.00
2024-10-2439.2638.88-0.89-2.24%38.5039.67237019234.806.26% 0.00
2024-10-2340.0039.77-0.46-1.14%39.3340.892723110931.377.19% 0.00
2024-10-2239.5340.230.230.58%38.8240.983155512622.448.33% 1.00
2024-10-2139.1140.000.922.35%39.1140.452752410944.587.26% 0.00
2024-10-1837.2839.081.774.74%37.1740.00220928532.585.83% 0.00
2024-10-1737.6037.310.250.67%37.1038.00163836165.564.32% 0.00
2024-10-1637.3837.06-1.02-2.68%36.9238.47197297418.945.21% 0.00
2024-10-1538.7038.08-0.92-2.36%38.0039.49155346026.734.10% 0.00
2024-10-1437.9839.001.012.66%37.3039.27176866795.984.67% 3.00
2024-10-1139.5037.99-1.97-4.93%37.3539.96233558936.906.16% 0.00
2024-10-1040.5039.96-0.02-0.05%39.8541.792742411152.387.24% 0.00
2024-10-0943.0239.98-5.27-11.65%39.7043.883851116297.0410.16% 13.00
2024-10-0847.2045.254.7011.59%41.2447.665557424891.7814.67% 0.00
2024-09-3036.8840.554.7213.17%36.1441.624988919270.3013.17% 0.00
2024-09-2734.6535.831.925.66%33.9836.32264959327.266.99% 0.00
2024-09-2632.6033.911.594.92%32.3633.94206476899.595.45% 0.00
2024-09-2532.5032.320.110.34%32.3233.44170105597.004.49% 0.00
2024-09-2431.0032.211.233.97%30.8432.22146694645.403.87% 0.00
2024-09-2331.1030.98-0.32-1.02%30.8131.5694802947.042.50% 0.00
*注:每次查询最多显示100条