当前位置: 爱股网 > 股票行情 > 恒锋工具(300488)股票行情

恒锋工具(300488)股票行情

恒锋工具(300488)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	27.30	26.45	-0.98	-3.57%	26.36	27.40	42987	11505.56	2.79%	0.00
2026-03-25	26.61	27.43	0.86	3.24%	26.50	27.85	48971	13375.46	3.18%	0.00
2026-03-24	26.44	26.57	0.69	2.67%	25.81	26.57	29948	7844.22	1.94%	0.00
2026-03-23	26.96	25.88	-1.59	-5.79%	25.79	27.14	38514	10217.81	2.50%	1.00
2026-03-20	28.30	27.47	-0.80	-2.83%	27.45	28.50	31907	8886.88	2.07%	0.00
2026-03-19	29.15	28.27	-1.38	-4.65%	28.12	29.30	36680	10518.15	2.41%	0.00
2026-03-18	29.29	29.65	0.37	1.26%	29.15	29.66	31761	9327.28	2.08%	0.00
2026-03-17	30.42	29.28	-1.07	-3.53%	29.20	30.65	40653	12088.05	2.67%	0.00
2026-03-16	30.50	30.35	-0.37	-1.20%	30.08	30.79	41359	12554.18	2.74%	0.00
2026-03-13	31.18	30.72	-0.88	-2.78%	30.33	32.18	84276	26122.63	5.75%	0.00
2026-03-12	34.49	31.60	-3.68	-10.43%	31.55	34.49	113786	37188.24	7.89%	0.00
2026-03-11	36.28	35.28	-1.55	-4.21%	35.12	37.80	96429	34990.81	6.69%	8.00
2026-03-10	36.39	36.83	1.13	3.17%	35.62	37.05	40795	14933.89	2.83%	0.00
2026-03-09	36.03	35.70	-1.35	-3.64%	34.73	36.28	39408	13951.44	2.73%	0.00
2026-03-06	36.28	37.05	0.55	1.51%	36.08	38.10	41324	15332.51	2.87%	0.00
2026-03-05	37.00	36.50	0.20	0.55%	36.26	37.62	45078	16576.11	3.13%	6.00
2026-03-04	36.31	36.30	-0.89	-2.39%	35.80	37.01	45412	16462.37	3.15%	0.00
2026-03-03	38.48	37.19	-2.06	-5.25%	36.96	39.00	77082	29221.05	5.35%	7.00
2026-03-02	35.94	39.25	2.95	8.13%	35.18	40.15	107460	40855.45	7.45%	0.00
2026-02-27	35.47	36.30	0.72	2.02%	34.85	36.68	65051	23313.53	4.51%	0.00
2026-02-26	34.69	35.58	1.33	3.88%	34.56	36.28	66211	23433.38	4.59%	0.00
2026-02-25	33.66	34.25	0.70	2.09%	33.32	35.09	45901	15738.67	3.18%	0.00
2026-02-24	33.88	33.55	0.15	0.45%	33.19	34.00	14995	5021.20	1.04%	0.00
2026-02-13	33.62	33.40	-0.22	-0.65%	33.31	33.88	9886	3324.57	0.69%	0.00
2026-02-12	32.99	33.62	0.59	1.79%	32.90	33.97	17098	5744.17	1.19%	0.00
2026-02-11	32.76	33.03	0.14	0.43%	32.60	33.80	17936	5954.26	1.24%	0.00
2026-02-10	32.96	32.89	0.09	0.27%	32.61	33.17	9765	3218.76	0.68%	0.00
2026-02-09	32.94	32.80	0.51	1.58%	32.39	33.06	9471	3103.11	0.66%	0.00
2026-02-06	32.16	32.29	-0.08	-0.25%	31.91	32.70	9208	2979.37	0.64%	0.00
2026-02-05	32.77	32.37	-0.54	-1.64%	32.37	33.03	8030	2618.65	0.56%	0.00
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

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58