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 |
|---|
| 2026-02-04 | 89.49 | 89.99 | 0.45 | 0.50% | 88.60 | 91.30 | 25131 | 22549.65 | 6.70% | 0.00 |
| 2026-02-03 | 87.50 | 89.54 | 2.58 | 2.97% | 86.60 | 89.76 | 26343 | 23339.45 | 7.03% | 1.00 |
| 2026-02-02 | 89.00 | 86.96 | -2.04 | -2.29% | 86.70 | 90.28 | 28379 | 25013.07 | 7.57% | 0.00 |
| 2026-01-30 | 89.65 | 89.00 | -1.32 | -1.46% | 87.01 | 90.88 | 23925 | 21283.47 | 6.38% | 0.00 |
| 2026-01-29 | 93.00 | 90.32 | -2.94 | -3.15% | 89.93 | 93.66 | 24438 | 22370.71 | 6.52% | 0.00 |
| 2026-01-28 | 95.79 | 93.26 | -2.44 | -2.55% | 92.76 | 95.86 | 30870 | 28855.52 | 8.24% | 0.00 |
| 2026-01-27 | 95.99 | 95.70 | -0.49 | -0.51% | 92.60 | 95.99 | 28597 | 27018.11 | 7.63% | 0.00 |
| 2026-01-26 | 103.81 | 96.19 | -6.59 | -6.41% | 94.83 | 103.88 | 47992 | 46767.98 | 12.80% | 0.00 |
| 2026-01-23 | 104.13 | 102.78 | -1.46 | -1.40% | 101.01 | 106.45 | 37993 | 38965.57 | 10.14% | 2.00 |
| 2026-01-22 | 107.58 | 104.24 | -3.33 | -3.10% | 102.78 | 108.37 | 31307 | 32763.62 | 8.35% | 2.00 |
| 2026-01-21 | 105.78 | 107.57 | 0.77 | 0.72% | 104.52 | 109.15 | 36018 | 38572.41 | 9.61% | 0.00 |
| 2026-01-20 | 108.92 | 106.80 | -2.67 | -2.44% | 104.43 | 113.87 | 41501 | 44434.84 | 11.07% | 0.00 |
| 2026-01-19 | 107.08 | 109.47 | 2.29 | 2.14% | 106.13 | 112.29 | 58811 | 64467.09 | 15.69% | 1.00 |
| 2026-01-16 | 94.29 | 107.18 | 13.66 | 14.61% | 94.29 | 112.22 | 98358 | 105276.91 | 26.24% | 0.00 |
| 2026-01-15 | 93.05 | 93.52 | -4.43 | -4.52% | 92.58 | 97.93 | 33993 | 31924.79 | 9.07% | 0.00 |
| 2026-01-14 | 98.45 | 97.95 | -0.47 | -0.48% | 96.55 | 100.91 | 36831 | 36376.45 | 9.83% | 0.00 |
| 2026-01-13 | 102.25 | 98.42 | -3.83 | -3.75% | 98.20 | 104.47 | 41145 | 41477.96 | 10.98% | 0.00 |
| 2026-01-12 | 105.91 | 102.25 | -4.31 | -4.04% | 101.60 | 106.90 | 43419 | 44796.01 | 11.58% | 0.00 |
| 2026-01-09 | 102.00 | 106.56 | 3.65 | 3.55% | 100.40 | 108.26 | 53160 | 55594.80 | 14.18% | 1.00 |
| 2026-01-08 | 100.55 | 102.91 | 1.16 | 1.14% | 100.55 | 109.50 | 54243 | 57031.55 | 14.47% | 0.00 |
| 2026-01-07 | 102.01 | 101.75 | -0.42 | -0.41% | 100.88 | 105.48 | 45994 | 47157.80 | 12.27% | 0.00 |
| 2026-01-06 | 104.18 | 102.17 | -3.58 | -3.39% | 101.96 | 106.90 | 54069 | 55921.04 | 14.42% | 0.00 |
| 2026-01-05 | 99.96 | 105.75 | 3.17 | 3.09% | 99.90 | 111.11 | 84658 | 89651.38 | 22.59% | 0.00 |
| 2025-12-31 | 98.10 | 102.58 | 4.49 | 4.58% | 95.55 | 105.93 | 105898 | 106739.11 | 28.25% | 0.00 |
| 2025-12-30 | 85.01 | 98.09 | 11.37 | 13.11% | 85.01 | 103.06 | 114367 | 108593.34 | 30.51% | 0.00 |
| 2025-12-29 | 81.69 | 86.72 | 5.38 | 6.61% | 80.98 | 87.69 | 52394 | 44545.38 | 13.98% | 3.00 |
| 2025-12-26 | 82.20 | 81.34 | -0.97 | -1.18% | 80.51 | 82.99 | 18137 | 14796.59 | 4.84% | 0.00 |
| 2025-12-25 | 79.83 | 82.31 | 2.85 | 3.59% | 79.83 | 82.88 | 29130 | 23794.87 | 7.77% | 0.00 |
| 2025-12-24 | 78.85 | 79.46 | 0.57 | 0.72% | 78.77 | 80.05 | 11878 | 9429.25 | 3.17% | 0.00 |
| 2025-12-23 | 80.35 | 78.89 | -1.90 | -2.35% | 78.77 | 80.99 | 16042 | 12741.04 | 4.28% | 0.00 |
| 2025-12-22 | 80.79 | 80.79 | -0.01 | -0.01% | 80.21 | 81.77 | 19743 | 15962.69 | 5.27% | 2.00 |
| 2025-12-19 | 77.01 | 80.80 | 4.12 | 5.37% | 77.00 | 81.82 | 31176 | 24922.86 | 8.32% | 0.00 |
| 2025-12-18 | 77.72 | 76.68 | -1.83 | -2.33% | 76.68 | 78.82 | 11666 | 9067.78 | 3.11% | 1.00 |
| 2025-12-17 | 77.21 | 78.51 | 0.58 | 0.74% | 76.80 | 78.70 | 12360 | 9607.62 | 3.30% | 1.00 |
| 2025-12-16 | 79.00 | 77.93 | -0.54 | -0.69% | 76.90 | 79.00 | 12574 | 9762.60 | 3.35% | 0.00 |
| 2025-12-15 | 79.86 | 78.47 | -1.64 | -2.05% | 78.21 | 80.00 | 16263 | 12833.31 | 4.34% | 13.00 |
| 2025-12-12 | 80.40 | 80.11 | -0.29 | -0.36% | 79.59 | 81.38 | 17471 | 14047.10 | 4.66% | 3.00 |
| 2025-12-11 | 84.69 | 80.40 | -4.29 | -5.07% | 80.23 | 85.47 | 30060 | 24627.90 | 8.02% | 0.00 |
| 2025-12-10 | 84.50 | 84.69 | -0.30 | -0.35% | 83.41 | 85.85 | 24671 | 20838.03 | 6.58% | 0.00 |
| 2025-12-09 | 85.81 | 84.99 | -1.68 | -1.94% | 84.69 | 88.38 | 35214 | 30423.76 | 9.39% | 0.00 |
| 2025-12-08 | 82.44 | 86.67 | 3.39 | 4.07% | 82.39 | 88.18 | 38668 | 33012.03 | 10.32% | 1.00 |
| 2025-12-05 | 82.04 | 83.28 | -2.32 | -2.71% | 82.04 | 84.80 | 43984 | 36504.86 | 11.73% | 0.00 |
| 2025-12-04 | 87.47 | 85.60 | 0.40 | 0.47% | 84.44 | 91.50 | 62680 | 55792.38 | 16.72% | 0.00 |
| 2025-12-03 | 83.01 | 85.20 | 1.65 | 1.97% | 82.77 | 85.23 | 28433 | 23954.63 | 7.59% | 10.00 |
| 2025-12-02 | 86.12 | 83.55 | -3.66 | -4.20% | 83.05 | 87.00 | 31901 | 26799.35 | 8.51% | 0.00 |
| 2025-12-01 | 88.00 | 87.21 | -1.93 | -2.17% | 85.60 | 88.88 | 36742 | 31980.99 | 9.80% | 2.00 |
| 2025-11-28 | 85.50 | 89.14 | 2.48 | 2.86% | 84.54 | 91.50 | 54482 | 48230.11 | 14.53% | 0.00 |
| 2025-11-27 | 82.55 | 86.66 | 2.38 | 2.82% | 82.11 | 87.90 | 50449 | 42941.04 | 13.46% | 2.00 |
| 2025-11-26 | 80.87 | 84.28 | 2.60 | 3.18% | 80.08 | 87.98 | 59464 | 50054.05 | 15.86% | 1.00 |
| 2025-11-25 | 81.00 | 81.68 | 0.66 | 0.81% | 79.28 | 82.30 | 36875 | 29930.17 | 9.84% | 0.00 |
| 2025-11-24 | 80.00 | 81.02 | 0.96 | 1.20% | 78.40 | 81.88 | 36604 | 29407.55 | 9.77% | 0.00 |
| 2025-11-21 | 74.82 | 80.06 | 3.56 | 4.65% | 74.65 | 82.68 | 48961 | 38829.39 | 13.06% | 0.00 |
| 2025-11-20 | 79.27 | 76.50 | -4.50 | -5.56% | 76.50 | 81.60 | 33104 | 25984.67 | 8.83% | 1.00 |
| 2025-11-19 | 80.96 | 81.00 | 1.03 | 1.29% | 78.97 | 83.09 | 49388 | 40144.13 | 13.18% | 4.00 |
| 2025-11-18 | 83.01 | 79.97 | -6.53 | -7.55% | 78.70 | 83.80 | 71966 | 57936.18 | 19.20% | 0.00 |
| 2025-11-17 | 72.10 | 86.50 | 14.42 | 20.01% | 70.92 | 86.50 | 70935 | 58179.90 | 18.92% | 0.00 |
| 2025-11-14 | 72.47 | 72.08 | -0.81 | -1.11% | 72.01 | 73.28 | 8821 | 6394.71 | 2.35% | 0.00 |
| 2025-11-13 | 74.31 | 72.89 | -1.87 | -2.50% | 72.30 | 74.78 | 15178 | 11114.36 | 4.05% | 0.00 |
| 2025-11-12 | 76.49 | 74.76 | -1.96 | -2.55% | 74.34 | 76.70 | 11698 | 8803.97 | 3.12% | 0.00 |
| 2025-11-11 | 77.02 | 76.72 | -1.66 | -2.12% | 76.60 | 77.89 | 13566 | 10458.81 | 3.62% | 0.00 |
| 2025-11-10 | 75.88 | 78.73 | 2.85 | 3.76% | 75.00 | 79.28 | 18332 | 14107.91 | 4.89% | 0.00 |
| 2025-11-07 | 77.99 | 75.88 | -2.39 | -3.05% | 75.80 | 78.00 | 14479 | 11067.19 | 3.86% | 0.00 |
| 2025-11-06 | 76.48 | 78.27 | 1.86 | 2.43% | 75.91 | 78.35 | 15292 | 11802.55 | 4.08% | 0.00 |
| 2025-11-05 | 75.50 | 76.41 | 0.37 | 0.49% | 75.01 | 77.40 | 8472 | 6492.11 | 2.26% | 0.00 |
| 2025-11-04 | 78.90 | 76.04 | -3.19 | -4.03% | 76.00 | 78.99 | 15900 | 12233.72 | 4.24% | 0.00 |
| 2025-11-03 | 80.30 | 79.23 | -1.27 | -1.58% | 78.80 | 80.45 | 11884 | 9463.52 | 3.17% | 0.00 |
| 2025-10-31 | 78.76 | 80.50 | 1.22 | 1.54% | 78.53 | 81.50 | 16597 | 13298.92 | 4.43% | 0.00 |
| 2025-10-30 | 78.85 | 79.28 | 0.43 | 0.55% | 77.51 | 80.61 | 13575 | 10710.16 | 3.62% | 0.00 |
| 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 |
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
