恒锋工具（300488）历史行情

以下为恒锋工具近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	34.190	33.880	34.400	31.880	-0.630	-1.826%	4.76万	0.00亿	0.000%
2026-10-08	35.410	34.510	35.600	33.870	-1.120	-3.143%	4.35万	0.00亿	0.000%
2026-10-07	36.340	35.630	36.700	35.500	-0.410	-1.138%	373.13万	1.35亿	2.300%
2026-10-06	36.340	35.630	36.700	35.500	-0.410	-1.138%	373.13万	1.35亿	2.300%
2026-10-05	36.340	35.630	36.700	35.500	-0.410	-1.138%	373.13万	1.35亿	2.300%
2026-10-02	36.340	35.630	36.700	35.500	-0.410	-1.138%	373.13万	1.35亿	2.300%
2026-10-01	36.340	35.630	36.700	35.500	-0.410	-1.138%	373.13万	1.35亿	2.300%
2026-09-30	36.340	35.630	36.700	35.500	-0.410	-1.138%	3.73万	0.00亿	0.000%
2026-09-29	36.220	36.040	37.140	35.810	-0.490	-1.341%	3.19万	0.00亿	0.000%
2026-09-28	37.460	36.530	37.500	36.500	-0.980	-2.613%	3.99万	0.00亿	0.000%
2026-09-27	38.820	37.510	39.000	37.330	-0.640	-1.678%	528.74万	2.01亿	3.259%
2026-09-24	38.820	37.510	39.000	37.330	-0.642	-1.683%	5.29万	0.00亿	0.000%
2026-09-23	38.092	38.152	39.292	37.902	-0.110	-0.287%	5.82万	0.00亿	0.000%
2026-09-22	38.192	38.262	38.692	37.502	0.060	0.157%	7.81万	0.00亿	0.000%
2026-09-21	36.842	38.202	38.482	36.452	1.380	3.748%	9.07万	0.00亿	0.000%
2026-09-18	37.562	36.822	37.802	36.502	-0.600	-1.603%	7.91万	0.00亿	0.000%
2026-09-17	36.202	37.422	38.392	35.702	0.870	2.380%	8.91万	0.00亿	0.000%
2026-09-16	33.862	36.552	36.652	33.282	2.620	7.721%	6.82万	0.00亿	0.000%
2026-09-15	34.332	33.932	34.702	33.602	-0.350	-1.021%	3.54万	0.00亿	0.000%
2026-09-14	33.382	34.282	34.502	32.902	0.640	1.902%	4.02万	0.00亿	0.000%
2026-09-11	34.602	33.642	34.602	32.942	-1.270	-3.638%	6.07万	0.00亿	0.000%
2026-09-10	35.532	34.912	35.872	34.912	-1.140	-3.162%	4.07万	0.00亿	0.000%
2026-09-09	35.032	36.052	36.532	34.952	1.030	2.941%	9.65万	0.00亿	0.000%
2026-09-08	35.902	35.022	36.102	34.792	-0.960	-2.668%	10.87万	0.00亿	0.000%
2026-09-07	30.982	35.982	36.682	30.982	4.860	15.616%	14.13万	0.00亿	0.000%
2026-09-04	32.512	31.122	32.602	30.922	-1.040	-3.234%	4.19万	0.00亿	0.000%
2026-09-03	31.702	32.162	32.582	31.402	0.660	2.095%	4.18万	0.00亿	0.000%
2026-09-02	31.302	31.502	31.812	30.952	-0.110	-0.348%	2.54万	0.00亿	0.000%
2026-09-01	32.202	31.612	32.202	31.262	-0.640	-1.984%	3.27万	0.00亿	0.000%
2026-08-31	30.752	32.252	32.362	30.602	1.100	3.531%	5.19万	0.00亿	0.000%
2026-08-28	31.482	31.152	32.192	31.022	-0.450	-1.424%	4.49万	0.00亿	0.000%
2026-08-27	31.242	31.602	31.892	31.052	0.240	0.765%	3.09万	0.00亿	0.000%
2026-08-26	31.902	31.362	31.992	31.152	-0.570	-1.785%	3.35万	0.00亿	0.000%
2026-08-25	31.102	31.932	32.182	31.102	0.540	1.720%	4.32万	0.00亿	0.000%
2026-08-24	32.902	31.392	33.172	30.902	0.160	0.512%	5.20万	0.00亿	0.000%
2026-08-21	30.912	31.232	31.392	29.952	0.210	0.677%	2.88万	0.00亿	0.000%
2026-08-20	30.542	31.022	32.022	30.502	0.970	3.228%	4.39万	0.00亿	0.000%
2026-08-19	32.602	30.052	32.652	29.922	-3.060	-9.241%	5.55万	0.00亿	0.000%
2026-08-18	33.052	33.112	33.412	32.712	-0.290	-0.868%	3.18万	0.00亿	0.000%
2026-08-17	32.282	33.402	33.492	32.202	0.990	3.054%	4.02万	0.00亿	0.000%
2026-08-14	31.512	32.412	32.472	31.362	0.970	3.085%	3.74万	0.00亿	0.000%
2026-08-13	32.472	31.442	32.762	31.402	-0.810	-2.511%	4.16万	0.00亿	0.000%
2026-08-12	31.752	32.252	32.632	31.732	0.340	1.065%	3.74万	0.00亿	0.000%
2026-08-11	32.002	31.912	32.492	31.252	-0.320	-0.993%	5.35万	0.00亿	0.000%
2026-08-10	31.312	32.232	32.722	30.962	0.840	2.676%	6.65万	0.00亿	0.000%
2026-08-07	30.942	31.392	31.702	30.702	0.480	1.553%	5.12万	0.00亿	0.000%
2026-08-06	30.272	30.912	31.382	30.272	0.050	0.162%	4.32万	0.00亿	0.000%
2026-08-05	30.482	30.862	31.182	30.222	0.670	2.219%	5.32万	0.00亿	0.000%
2026-08-04	29.702	30.192	30.432	29.102	0.700	2.374%	5.28万	0.00亿	0.000%
2026-08-03	28.202	29.492	29.822	28.202	1.290	4.574%	5.45万	0.00亿	0.000%
2026-07-31	27.912	28.202	29.242	27.912	1.350	5.028%	6.00万	0.00亿	0.000%
2026-07-30	28.372	26.852	28.502	26.712	-1.730	-6.053%	5.06万	0.00亿	0.000%
2026-07-29	28.512	28.582	28.892	27.402	-0.070	-0.244%	4.90万	0.00亿	0.000%
2026-07-28	29.582	28.652	30.282	28.412	-1.130	-3.794%	5.10万	0.00亿	0.000%
2026-07-27	28.932	29.782	29.872	28.662	0.830	2.867%	3.44万	0.00亿	0.000%
2026-07-24	28.942	28.952	30.002	28.562	-0.650	-2.196%	3.76万	0.00亿	0.000%
2026-07-23	29.402	29.602	29.892	29.022	0.100	0.339%	3.29万	0.00亿	0.000%
2026-07-22	29.892	29.502	30.682	29.132	-1.180	-3.846%	4.97万	0.00亿	0.000%
2026-07-21	29.102	30.682	31.142	26.822	1.590	5.465%	8.76万	0.00亿	0.000%
2026-07-20	32.902	29.092	33.112	28.372	-3.450	-10.602%	8.05万	0.00亿	0.000%
2026-07-17	35.612	32.542	35.742	32.312	-3.170	-8.877%	7.18万	0.00亿	0.000%
2026-07-16	36.902	35.712	37.352	35.562	-1.930	-5.127%	5.88万	0.00亿	0.000%
2026-07-15	37.102	37.642	38.522	35.612	0.860	2.338%	7.27万	0.00亿	0.000%
2026-07-14	35.522	36.782	36.842	34.902	1.280	3.605%	6.05万	0.00亿	0.000%
2026-07-13	39.772	35.502	39.882	35.302	-4.510	-11.272%	8.52万	0.00亿	0.000%
2026-07-10	40.022	40.012	41.202	39.402	-0.060	-0.150%	7.47万	0.00亿	0.000%
2026-07-09	40.972	40.072	41.752	38.102	-0.160	-0.398%	8.23万	0.00亿	0.000%
2026-07-08	42.772	40.232	43.062	39.432	-2.170	-5.118%	7.79万	0.00亿	0.000%
2026-07-07	44.152	42.402	44.902	42.362	-1.730	-3.920%	6.70万	0.00亿	0.000%
2026-07-06	45.952	44.132	46.042	43.102	-1.590	-3.478%	8.35万	0.00亿	0.000%
2026-07-03	47.402	45.722	47.682	45.472	-1.330	-2.827%	11.40万	0.00亿	0.000%
2026-07-02	46.922	47.052	48.842	45.612	-0.670	-1.404%	11.79万	0.00亿	0.000%
2026-07-01	45.902	47.722	48.782	44.912	0.990	2.118%	12.65万	0.00亿	0.000%
2026-06-30	44.912	46.732	46.852	43.152	1.367	3.013%	13.08万	0.00亿	0.000%
2026-06-29	39.635	45.365	45.945	39.505	5.840	14.775%	18.13万	0.00亿	0.000%
2026-06-26	38.825	39.525	41.295	38.205	0.410	1.048%	10.13万	0.00亿	0.000%
2026-06-25	39.355	39.115	40.795	38.525	-0.010	-0.026%	9.07万	0.00亿	0.000%
2026-06-24	39.715	39.125	40.155	38.145	-1.070	-2.662%	10.64万	0.00亿	0.000%
2026-06-23	40.215	40.195	42.045	39.705	-0.340	-0.839%	10.04万	0.00亿	0.000%
2026-06-22	42.205	40.535	43.285	39.415	-0.850	-2.054%	14.73万	0.00亿	0.000%
2026-06-18	44.235	41.385	44.705	38.715	-6.310	-13.230%	20.40万	0.00亿	0.000%
2026-06-17	43.025	47.695	49.305	42.615	3.690	8.385%	16.76万	0.00亿	0.000%
2026-06-16	39.045	44.005	44.435	38.935	5.100	13.109%	16.39万	0.00亿	0.000%
2026-06-15	37.695	38.905	39.535	36.715	1.300	3.457%	9.30万	0.00亿	0.000%
2026-06-12	38.205	37.605	39.785	37.345	-0.620	-1.622%	11.97万	0.00亿	0.000%
2026-06-11	36.405	38.225	39.205	35.835	1.400	3.802%	11.31万	0.00亿	0.000%
2026-06-10	37.165	36.825	38.685	36.745	-1.330	-3.486%	11.16万	0.00亿	0.000%
2026-06-09	36.065	38.155	39.075	35.735	1.790	4.922%	16.15万	0.00亿	0.000%
2026-06-08	32.905	36.365	37.075	32.905	2.110	6.160%	14.67万	0.00亿	0.000%
2026-06-05	31.505	34.255	34.745	30.325	2.710	8.591%	11.20万	0.00亿	0.000%
2026-06-04	31.215	31.545	32.265	31.115	0.020	0.063%	4.38万	0.00亿	0.000%
2026-06-03	31.565	31.525	32.385	31.255	-0.380	-1.191%	4.03万	0.00亿	0.000%
2026-06-02	32.095	31.905	32.575	31.155	-0.190	-0.592%	3.85万	0.00亿	0.000%
2026-06-01	32.195	32.095	32.585	31.755	-0.200	-0.619%	3.43万	0.00亿	0.000%
2026-05-29	33.855	32.295	34.395	32.055	-1.600	-4.720%	5.75万	0.00亿	0.000%
2026-05-28	33.305	33.895	34.165	32.905	0.560	1.680%	5.61万	0.00亿	0.000%
2026-05-27	34.425	33.335	34.435	33.135	-1.310	-3.781%	6.27万	0.00亿	0.000%
2026-05-26	35.505	34.645	35.865	34.055	-0.560	-1.591%	7.91万	0.00亿	0.000%
2026-05-25	36.065	35.205	36.665	34.705	-1.100	-3.030%	8.28万	0.00亿	0.000%
2026-05-22	36.145	36.305	36.585	34.985	0.590	1.652%	7.31万	0.00亿	0.000%
2026-05-21	36.575	35.715	37.685	35.655	-1.000	-2.724%	10.22万	0.00亿	0.000%
2026-05-20	37.505	36.715	37.585	36.415	-1.540	-4.026%	8.93万	0.00亿	0.000%
2026-05-19	37.205	38.255	38.685	36.735	0.750	2.000%	13.18万	0.00亿	0.000%
2026-05-18	37.715	37.505	38.455	36.905	-1.060	-2.749%	11.78万	0.00亿	0.000%
2026-05-15	36.115	38.565	39.255	36.115	2.150	5.904%	18.43万	0.00亿	0.000%
2026-05-14	37.715	36.415	38.105	36.415	-1.290	-3.421%	10.18万	0.00亿	0.000%
2026-05-13	37.585	37.705	38.155	37.265	-0.480	-1.257%	10.82万	0.00亿	0.000%
2026-05-12	38.905	38.185	39.525	37.985	-0.700	-1.800%	13.72万	0.00亿	0.000%
2026-05-11	41.005	38.885	41.185	38.475	-2.380	-5.768%	26.15万	0.00亿	0.000%
2026-05-08	36.195	41.265	41.265	35.705	6.930	20.183%	24.71万	0.00亿	0.000%
2026-05-07	30.385	34.335	36.135	30.235	3.940	12.963%	16.98万	0.00亿	0.000%
2026-05-06	30.405	30.395	30.675	30.175	0.230	0.762%	4.04万	0.00亿	0.000%
2026-04-30	29.735	30.165	30.645	29.725	0.300	1.005%	3.76万	0.00亿	0.000%
2026-04-29	29.115	29.865	30.255	29.055	0.550	1.876%	4.47万	0.00亿	0.000%
2026-04-28	29.915	29.315	30.055	29.105	-1.350	-4.402%	5.97万	0.00亿	0.000%
2026-04-27	28.755	30.665	30.685	28.755	1.700	5.869%	6.62万	0.00亿	0.000%
2026-04-24	28.685	28.965	29.795	28.385	0.120	0.416%	3.60万	0.00亿	0.000%
2026-04-23	29.505	28.845	29.545	28.665	-0.920	-3.091%	3.56万	0.00亿	0.000%
2026-04-22	29.065	29.765	30.035	28.925	0.480	1.639%	4.45万	0.00亿	0.000%
2026-04-21	29.595	29.285	29.885	29.055	-0.380	-1.281%	2.35万	0.00亿	0.000%
2026-04-20	29.905	29.665	30.255	29.165	-0.110	-0.369%	3.93万	0.00亿	0.000%
2026-04-17	28.475	29.775	30.325	28.325	1.140	3.981%	6.93万	0.00亿	0.000%
2026-04-16	27.915	28.635	28.645	27.915	0.670	2.396%	2.95万	0.00亿	0.000%
2026-04-15	28.585	27.965	28.675	27.905	-0.530	-1.860%	2.71万	0.00亿	0.000%
2026-04-14	28.305	28.495	28.495	28.005	0.360	1.280%	2.63万	0.00亿	0.000%
2026-04-13	27.965	28.135	28.185	27.785	0.000	0.000%	1.93万	0.00亿	0.000%
2026-04-10	28.385	28.165	28.655	28.155	0.000	0.000%	2.99万	0.00亿	0.000%
2026-04-09	27.765	28.165	28.615	27.575	0.000	0.000%	4.02万	0.00亿	0.000%
2026-04-08	27.155	28.115	28.165	26.985	0.000	0.000%	4.87万	0.00亿	0.000%
2026-04-07	26.685	26.515	26.855	26.425	0.000	0.000%	1.86万	0.00亿	0.000%
2026-04-03	26.885	26.685	27.125	26.615	0.000	0.000%	2.39万	0.00亿	0.000%
2026-04-02	27.725	26.905	27.935	26.725	0.000	0.000%	4.31万	0.00亿	0.000%
2026-04-01	27.875	28.235	28.955	27.705	0.000	0.000%	5.43万	0.00亿	0.000%