恒工精密(301261)股票行情 恒工精密股票行情 301261股票行情_爱股网
恒工精密(301261)股票行情
恒工精密(301261)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 |
|---|
| 2025-10-29 | 80.46 | 78.85 | -1.85 | -2.29% | 78.21 | 80.46 | 16919 | 13368.98 | 4.51% | 0.00 |
| 2025-10-28 | 79.83 | 80.70 | -0.28 | -0.35% | 78.60 | 81.55 | 14230 | 11399.75 | 3.80% | 0.00 |
| 2025-10-27 | 80.50 | 80.98 | 0.78 | 0.97% | 80.46 | 82.46 | 13588 | 11050.82 | 3.63% | 0.00 |
| 2025-10-24 | 78.50 | 80.20 | 1.51 | 1.92% | 78.50 | 80.50 | 11783 | 9408.56 | 3.14% | 0.00 |
| 2025-10-23 | 78.84 | 78.69 | -0.94 | -1.18% | 77.50 | 79.02 | 9718 | 7591.84 | 2.59% | 0.00 |
| 2025-10-22 | 79.10 | 79.63 | 0.54 | 0.68% | 78.38 | 80.94 | 14625 | 11673.12 | 3.90% | 0.00 |
| 2025-10-21 | 78.45 | 79.09 | 0.66 | 0.84% | 77.50 | 79.36 | 12228 | 9622.63 | 3.26% | 0.00 |
| 2025-10-20 | 78.21 | 78.43 | 1.42 | 1.84% | 77.52 | 79.97 | 13467 | 10578.53 | 3.59% | 0.00 |
| 2025-10-17 | 79.10 | 77.01 | -1.99 | -2.52% | 77.01 | 80.30 | 18714 | 14671.20 | 4.99% | 0.00 |
| 2025-10-16 | 81.82 | 79.00 | -3.13 | -3.81% | 78.00 | 81.84 | 22051 | 17536.60 | 5.88% | 1.00 |
| 2025-10-15 | 80.82 | 82.13 | 1.31 | 1.62% | 78.75 | 82.99 | 24491 | 19851.50 | 6.53% | 0.00 |
| 2025-10-14 | 88.00 | 80.82 | -5.61 | -6.49% | 79.85 | 88.50 | 36353 | 30490.42 | 9.70% | 0.00 |
| 2025-10-13 | 86.12 | 86.43 | -4.72 | -5.18% | 85.05 | 88.80 | 34662 | 30062.51 | 9.25% | 0.00 |
| 2025-10-10 | 94.50 | 91.15 | -3.35 | -3.54% | 90.68 | 95.60 | 28680 | 26597.62 | 7.65% | 0.00 |
| 2025-10-09 | 95.38 | 94.50 | -0.92 | -0.96% | 92.44 | 95.83 | 27116 | 25562.11 | 7.23% | 4.00 |
| 2025-09-30 | 98.14 | 95.42 | -2.62 | -2.67% | 95.18 | 99.44 | 37375 | 36031.44 | 9.97% | 0.00 |
| 2025-09-29 | 94.40 | 98.04 | 2.54 | 2.66% | 93.30 | 100.40 | 47850 | 46367.07 | 12.77% | 6.00 |
| 2025-09-26 | 97.73 | 95.50 | -2.23 | -2.28% | 95.50 | 98.97 | 46094 | 44686.05 | 12.30% | 0.00 |
| 2025-09-25 | 94.19 | 97.73 | 3.74 | 3.98% | 92.66 | 101.50 | 81490 | 79744.31 | 21.74% | 3.00 |
| 2025-09-24 | 90.00 | 93.99 | 6.44 | 7.36% | 87.87 | 95.00 | 57911 | 53348.71 | 15.45% | 5.00 |
| 2025-09-23 | 91.00 | 87.55 | -3.52 | -3.87% | 85.39 | 91.48 | 37241 | 32618.03 | 9.94% | 0.00 |
| 2025-09-22 | 89.95 | 91.07 | 1.07 | 1.19% | 89.10 | 92.55 | 26408 | 23964.57 | 7.05% | 0.00 |
| 2025-09-19 | 92.70 | 90.00 | -4.19 | -4.45% | 89.00 | 92.72 | 47229 | 42621.14 | 12.60% | 0.00 |
| 2025-09-18 | 96.87 | 94.19 | -3.17 | -3.26% | 92.03 | 98.50 | 81116 | 77736.88 | 21.64% | 4.00 |
| 2025-09-17 | 95.60 | 97.36 | 4.26 | 4.58% | 92.98 | 101.59 | 89710 | 86211.21 | 23.93% | 1.00 |
| 2025-09-16 | 89.56 | 93.10 | 3.53 | 3.94% | 89.08 | 93.93 | 71015 | 65344.61 | 18.95% | 0.00 |
| 2025-09-15 | 89.21 | 89.57 | -0.17 | -0.19% | 88.90 | 91.60 | 39954 | 36067.82 | 10.66% | 0.00 |
| 2025-09-12 | 90.09 | 89.74 | -0.31 | -0.34% | 87.80 | 91.25 | 43200 | 38663.87 | 11.53% | 0.00 |
| 2025-09-11 | 87.00 | 90.05 | 2.62 | 3.00% | 85.88 | 90.90 | 46888 | 41690.17 | 12.51% | 0.00 |
| 2025-09-10 | 89.30 | 87.43 | -2.34 | -2.61% | 86.05 | 90.86 | 38361 | 33773.42 | 10.23% | 0.00 |
| 2025-09-09 | 90.01 | 89.77 | -2.21 | -2.40% | 89.20 | 91.98 | 35643 | 32255.54 | 9.51% | 0.00 |
| 2025-09-08 | 87.71 | 91.98 | 3.58 | 4.05% | 87.63 | 92.54 | 54503 | 49662.01 | 14.54% | 1.00 |
| 2025-09-05 | 84.99 | 88.40 | 2.54 | 2.96% | 84.36 | 89.50 | 44373 | 38753.91 | 11.84% | 0.00 |
| 2025-09-04 | 91.08 | 85.86 | -6.14 | -6.67% | 84.28 | 92.58 | 62101 | 54936.64 | 16.57% | 3.00 |
| 2025-09-03 | 96.00 | 92.00 | -3.93 | -4.10% | 91.00 | 96.01 | 56086 | 51916.83 | 14.96% | 0.00 |
| 2025-09-02 | 87.24 | 95.93 | 8.74 | 10.02% | 83.30 | 104.44 | 113576 | 103708.00 | 30.30% | 3.00 |
| 2025-09-01 | 87.98 | 87.19 | 0.02 | 0.02% | 85.85 | 88.00 | 27075 | 23479.98 | 7.22% | 0.00 |
| 2025-08-29 | 86.18 | 87.17 | 1.33 | 1.55% | 84.52 | 88.80 | 34636 | 30098.96 | 9.24% | 2.00 |
| 2025-08-28 | 86.50 | 85.84 | 1.24 | 1.47% | 82.76 | 87.99 | 34126 | 29176.15 | 9.10% | 0.00 |
| 2025-08-27 | 87.47 | 84.60 | -2.87 | -3.28% | 84.50 | 88.66 | 37766 | 32934.56 | 10.08% | 2.00 |
| 2025-08-26 | 88.39 | 87.47 | -1.36 | -1.53% | 87.20 | 89.87 | 34743 | 30623.72 | 9.27% | 0.00 |
| 2025-08-25 | 87.44 | 88.83 | 1.39 | 1.59% | 87.00 | 91.00 | 46145 | 41026.70 | 12.31% | 0.00 |
| 2025-08-22 | 86.60 | 87.44 | 0.75 | 0.87% | 86.25 | 88.20 | 29965 | 26146.19 | 7.99% | 0.00 |
| 2025-08-21 | 90.34 | 86.69 | -3.22 | -3.58% | 86.28 | 90.52 | 36636 | 32368.61 | 9.77% | 2.00 |
| 2025-08-20 | 89.32 | 89.91 | -0.79 | -0.87% | 88.33 | 90.45 | 36503 | 32618.01 | 9.74% | 0.00 |
| 2025-08-19 | 86.82 | 90.70 | 3.76 | 4.32% | 85.01 | 94.86 | 75480 | 67592.48 | 20.14% | 3.00 |
| 2025-08-18 | 86.64 | 86.94 | 1.33 | 1.55% | 84.55 | 87.87 | 54476 | 46929.17 | 14.53% | 0.00 |
| 2025-08-15 | 81.06 | 85.61 | 3.72 | 4.54% | 80.99 | 86.66 | 53393 | 44866.93 | 14.24% | 0.00 |
| 2025-08-14 | 81.60 | 81.89 | 0.09 | 0.11% | 80.36 | 83.75 | 37020 | 30331.58 | 9.88% | 0.00 |
| 2025-08-13 | 81.60 | 81.80 | 0.19 | 0.23% | 80.87 | 82.37 | 25721 | 21011.41 | 6.86% | 4.00 |
| 2025-08-12 | 82.00 | 81.61 | -0.44 | -0.54% | 80.69 | 82.40 | 22366 | 18205.81 | 5.97% | 0.00 |
| 2025-08-11 | 80.00 | 82.05 | -1.43 | -1.71% | 79.55 | 83.43 | 37607 | 30667.16 | 10.03% | 0.00 |
| 2025-08-08 | 86.01 | 83.48 | -2.68 | -3.11% | 83.20 | 86.15 | 29579 | 24900.24 | 7.89% | 2.00 |
| 2025-08-07 | 88.34 | 86.16 | -2.72 | -3.06% | 85.40 | 88.66 | 45616 | 39463.39 | 12.17% | 0.00 |
| 2025-08-06 | 84.57 | 88.88 | 4.44 | 5.26% | 83.80 | 89.68 | 73154 | 64070.70 | 19.52% | 5.00 |
| 2025-08-05 | 84.29 | 84.44 | 0.14 | 0.17% | 83.18 | 85.38 | 33235 | 28005.03 | 8.87% | 0.00 |
| 2025-08-04 | 79.50 | 84.30 | 4.04 | 5.03% | 79.49 | 84.88 | 41092 | 33959.78 | 10.96% | 2.00 |
| 2025-08-01 | 83.87 | 80.26 | -2.44 | -2.95% | 79.88 | 83.88 | 31909 | 25824.16 | 8.51% | 0.00 |
| 2025-07-31 | 81.00 | 82.70 | 0.58 | 0.71% | 81.00 | 85.10 | 36390 | 30346.38 | 9.71% | 0.00 |
| 2025-07-30 | 85.10 | 82.12 | -3.77 | -4.39% | 81.67 | 85.10 | 43259 | 35831.39 | 11.54% | 0.00 |
| 2025-07-29 | 86.78 | 85.89 | -0.89 | -1.03% | 84.71 | 88.26 | 46082 | 39958.72 | 12.29% | 1.00 |
| 2025-07-28 | 85.52 | 86.78 | 2.00 | 2.36% | 84.78 | 87.30 | 48788 | 42083.01 | 13.02% | 1.00 |
| 2025-07-25 | 85.06 | 84.78 | 0.26 | 0.31% | 84.00 | 85.20 | 33548 | 28398.78 | 8.95% | 21.00 |
| 2025-07-24 | 85.00 | 84.52 | -0.14 | -0.17% | 84.14 | 85.88 | 32041 | 27095.53 | 8.55% | 3.00 |
| 2025-07-23 | 86.20 | 84.66 | -2.41 | -2.77% | 84.40 | 87.53 | 48933 | 41832.13 | 13.05% | 0.00 |
| 2025-07-22 | 88.14 | 87.07 | -2.32 | -2.60% | 86.27 | 89.95 | 56741 | 49840.62 | 15.14% | 0.00 |
| 2025-07-21 | 89.72 | 89.39 | 0.99 | 1.12% | 87.70 | 93.66 | 69124 | 62458.67 | 18.44% | 0.00 |
| 2025-07-18 | 88.53 | 88.40 | -2.67 | -2.93% | 87.77 | 90.88 | 70054 | 62152.37 | 18.69% | 1.00 |
| 2025-07-17 | 92.00 | 91.07 | -2.03 | -2.18% | 90.50 | 96.86 | 87926 | 82329.47 | 23.46% | 0.00 |
| 2025-07-16 | 90.00 | 93.10 | 2.01 | 2.21% | 88.33 | 98.07 | 104093 | 96423.51 | 27.77% | 5.00 |
| 2025-07-15 | 89.53 | 91.09 | -2.76 | -2.94% | 88.00 | 92.98 | 109474 | 98792.59 | 29.21% | 11.00 |
| 2025-07-14 | 84.15 | 93.85 | 12.07 | 14.76% | 83.20 | 98.14 | 144574 | 129614.74 | 38.57% | 0.00 |
| 2025-07-11 | 73.19 | 81.78 | 8.76 | 12.00% | 71.78 | 84.85 | 110245 | 85844.59 | 29.41% | 4.00 |
| 2025-07-10 | 75.72 | 73.02 | -5.50 | -7.00% | 72.82 | 76.80 | 87599 | 65325.64 | 23.37% | 2.00 |
| 2025-07-09 | 83.33 | 78.52 | 9.08 | 13.08% | 78.00 | 83.33 | 117171 | 95180.13 | 31.26% | 0.00 |
| 2025-07-08 | 68.20 | 69.44 | 1.28 | 1.88% | 67.91 | 70.27 | 17886 | 12363.56 | 4.77% | 0.00 |
| 2025-07-07 | 68.38 | 68.16 | -0.32 | -0.47% | 67.26 | 68.56 | 11745 | 7985.25 | 3.13% | 0.00 |
| 2025-07-04 | 69.41 | 68.48 | -1.37 | -1.96% | 68.46 | 69.89 | 16475 | 11365.07 | 4.40% | 0.00 |
| 2025-07-03 | 69.90 | 69.85 | -0.20 | -0.29% | 68.99 | 70.42 | 14003 | 9755.99 | 3.74% | 0.00 |
| 2025-07-02 | 72.47 | 70.05 | -2.59 | -3.57% | 69.46 | 72.50 | 27739 | 19564.28 | 7.40% | 0.00 |
深证大盘股票行情在线 K线走势图
恒工精密(301261)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
