恒工精密（301261）历史行情

以下为恒工精密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
2026-10-02	54.390	52.470	54.390	52.250	-0.980	-1.833%	140.69万	0.75亿	1.345%
2026-10-01	54.390	52.470	54.390	52.250	-0.980	-1.833%	140.69万	0.75亿	1.345%
2026-09-30	54.390	52.470	54.390	52.250	-0.980	-1.833%	1.41万	0.00亿	0.000%
2026-09-29	53.600	53.450	54.100	52.600	-0.160	-0.298%	1.08万	0.00亿	0.000%
2026-09-28	55.100	53.610	55.480	52.770	-1.440	-2.616%	1.44万	0.00亿	0.000%
2026-09-27	56.040	55.050	56.900	54.800	-1.040	-1.854%	136.01万	0.76亿	1.301%
2026-09-24	56.040	55.050	56.900	54.800	-1.040	-1.854%	1.36万	0.00亿	0.000%
2026-09-23	55.930	56.090	56.560	55.330	0.160	0.286%	1.28万	0.00亿	0.000%
2026-09-22	56.470	55.930	56.720	55.490	-0.200	-0.356%	1.37万	0.00亿	0.000%
2026-09-21	56.090	56.130	57.730	56.010	-0.370	-0.655%	1.84万	0.00亿	0.000%
2026-09-18	55.490	56.500	57.080	55.490	1.010	1.820%	1.88万	0.00亿	0.000%
2026-09-17	54.010	55.490	56.700	53.580	1.550	2.874%	2.47万	0.00亿	0.000%
2026-09-16	52.800	53.940	54.340	52.220	0.840	1.582%	1.44万	0.00亿	0.000%
2026-09-15	54.060	53.100	54.100	53.050	-1.150	-2.120%	1.07万	0.00亿	0.000%
2026-09-14	53.700	54.250	55.500	53.030	0.230	0.426%	1.18万	0.00亿	0.000%
2026-09-11	56.000	54.020	56.240	52.870	-2.690	-4.743%	2.30万	0.00亿	0.000%
2026-09-10	57.740	56.710	58.500	56.650	-1.700	-2.910%	1.54万	0.00亿	0.000%
2026-09-09	60.550	58.410	60.550	58.100	-1.660	-2.763%	2.12万	0.00亿	0.000%
2026-09-08	61.640	60.070	62.420	59.960	-1.210	-1.975%	3.19万	0.00亿	0.000%
2026-09-07	57.250	61.280	62.750	56.690	5.030	8.942%	6.01万	0.00亿	0.000%
2026-09-04	57.010	56.250	58.390	55.500	-0.760	-1.333%	2.27万	0.00亿	0.000%
2026-09-03	55.010	57.010	57.980	54.800	2.280	4.166%	3.15万	0.00亿	0.000%
2026-09-02	54.600	54.730	55.270	53.920	-0.600	-1.084%	0.96万	0.00亿	0.000%
2026-09-01	56.270	55.330	56.570	55.150	-0.940	-1.671%	1.29万	0.00亿	0.000%
2026-08-31	53.890	56.270	56.390	53.610	1.260	2.290%	1.71万	0.00亿	0.000%
2026-08-28	55.800	55.010	56.660	54.900	-0.870	-1.557%	1.47万	0.00亿	0.000%
2026-08-27	55.380	55.880	56.460	55.000	0.490	0.885%	1.50万	0.00亿	0.000%
2026-08-26	56.790	55.390	57.150	55.080	-1.940	-3.384%	2.03万	0.00亿	0.000%
2026-08-25	54.700	57.330	57.660	53.320	2.310	4.198%	3.30万	0.00亿	0.000%
2026-08-24	55.570	55.020	55.990	52.940	-0.270	-0.488%	2.34万	0.00亿	0.000%
2026-08-21	54.830	55.290	55.600	53.600	0.440	0.802%	1.61万	0.00亿	0.000%
2026-08-20	55.890	54.850	55.940	54.270	0.000	0.000%	1.78万	0.00亿	0.000%
2026-08-19	59.540	54.850	59.540	54.660	-5.640	-9.324%	3.07万	0.00亿	0.000%
2026-08-18	60.200	60.490	61.030	59.230	0.290	0.482%	2.31万	0.00亿	0.000%
2026-08-17	59.200	60.200	60.400	58.510	1.300	2.207%	1.73万	0.00亿	0.000%
2026-08-14	59.300	58.900	59.370	58.080	-0.030	-0.051%	1.48万	0.00亿	0.000%
2026-08-13	59.660	58.930	60.600	58.880	-0.660	-1.108%	2.10万	0.00亿	0.000%
2026-08-12	59.860	59.590	60.230	58.850	-0.410	-0.683%	2.38万	0.00亿	0.000%
2026-08-11	58.200	60.000	61.490	57.580	1.020	1.729%	3.36万	0.00亿	0.000%
2026-08-10	58.580	58.980	60.000	57.430	0.750	1.288%	2.13万	0.00亿	0.000%
2026-08-07	57.550	58.230	58.260	56.140	0.830	1.446%	2.16万	0.00亿	0.000%
2026-08-06	56.990	57.400	59.180	56.680	-0.080	-0.139%	2.25万	0.00亿	0.000%
2026-08-05	56.480	57.480	57.860	56.090	1.020	1.807%	2.43万	0.00亿	0.000%
2026-08-04	54.700	56.460	57.060	54.030	1.690	3.086%	2.59万	0.00亿	0.000%
2026-08-03	53.000	54.770	55.180	52.680	2.000	3.790%	2.92万	0.00亿	0.000%
2026-07-31	50.010	52.770	53.760	50.010	3.970	8.135%	3.24万	0.00亿	0.000%
2026-07-30	51.020	48.800	51.680	48.710	-2.530	-4.929%	2.19万	0.00亿	0.000%
2026-07-29	52.000	51.330	52.550	50.600	-0.730	-1.402%	1.80万	0.00亿	0.000%
2026-07-28	52.510	52.060	53.780	51.710	-1.240	-2.326%	1.48万	0.00亿	0.000%
2026-07-27	51.640	53.300	53.840	51.640	1.710	3.315%	1.42万	0.00亿	0.000%
2026-07-24	53.000	51.590	53.520	51.300	-2.030	-3.786%	1.44万	0.00亿	0.000%
2026-07-23	52.100	53.620	53.930	51.830	1.020	1.939%	1.59万	0.00亿	0.000%
2026-07-22	53.000	52.600	53.660	52.190	-0.990	-1.847%	2.11万	0.00亿	0.000%
2026-07-21	51.650	53.590	53.690	48.950	1.420	2.722%	3.06万	0.00亿	0.000%
2026-07-20	55.440	52.170	56.740	50.000	-2.722	-4.959%	3.14万	0.00亿	0.000%
2026-07-17	60.542	54.892	61.042	54.375	-5.633	-9.307%	2.96万	0.00亿	0.000%
2026-07-16	60.575	60.525	62.125	59.375	-0.717	-1.171%	1.73万	0.00亿	0.000%
2026-07-15	61.942	61.242	63.067	60.583	-0.466	-0.755%	2.14万	0.00亿	0.000%
2026-07-14	62.192	61.708	62.442	59.792	-0.642	-1.030%	2.20万	0.00亿	0.000%
2026-07-13	65.533	62.350	65.533	62.192	-3.292	-5.015%	2.23万	0.00亿	0.000%
2026-07-10	64.658	65.642	68.542	64.342	0.992	1.534%	3.21万	0.00亿	0.000%
2026-07-09	63.125	64.650	64.783	61.042	1.525	2.416%	2.86万	0.00亿	0.000%
2026-07-08	67.133	63.125	68.017	62.608	-3.892	-5.807%	3.21万	0.00亿	0.000%
2026-07-07	69.717	67.017	72.533	66.625	-3.700	-5.232%	3.65万	0.00亿	0.000%
2026-07-06	74.100	70.717	74.708	70.175	-4.225	-5.638%	4.31万	0.00亿	0.000%
2026-07-03	69.792	74.942	77.792	69.567	6.284	9.153%	6.83万	0.00亿	0.000%
2026-07-02	66.175	68.658	72.125	65.800	1.500	2.234%	3.94万	0.00亿	0.000%
2026-07-01	64.875	67.158	68.025	64.225	2.283	3.519%	3.13万	0.00亿	0.000%
2026-06-30	62.283	64.875	65.342	61.458	2.967	4.793%	2.82万	0.00亿	0.000%
2026-06-29	62.392	61.908	62.758	59.983	-1.317	-2.083%	3.02万	0.00亿	0.000%
2026-06-26	65.392	63.225	65.417	61.958	-2.700	-4.096%	2.92万	0.00亿	0.000%
2026-06-25	68.550	65.925	69.917	65.350	-3.067	-4.445%	3.31万	0.00亿	0.000%
2026-06-24	69.792	68.992	70.158	67.300	-0.800	-1.146%	2.45万	0.00亿	0.000%
2026-06-23	70.675	69.792	73.033	69.500	-1.041	-1.470%	2.72万	0.00亿	0.000%
2026-06-22	75.058	70.833	75.533	69.483	-4.709	-6.234%	4.02万	0.00亿	0.000%
2026-06-18	73.217	75.542	76.567	72.967	2.292	3.129%	4.28万	0.00亿	0.000%
2026-06-17	72.267	73.250	74.383	70.992	0.625	0.861%	2.51万	0.00亿	0.000%
2026-06-16	70.617	72.625	74.458	69.875	2.008	2.844%	3.45万	0.00亿	0.000%
2026-06-15	70.217	70.617	71.225	68.992	1.642	2.381%	2.27万	0.00亿	0.000%
2026-06-12	70.583	68.975	72.092	68.467	-1.067	-1.523%	2.61万	0.00亿	0.000%
2026-06-11	71.042	70.042	71.875	68.958	-2.358	-3.257%	2.59万	0.00亿	0.000%
2026-06-10	73.742	72.400	75.358	70.792	-2.667	-3.553%	2.87万	0.00亿	0.000%
2026-06-09	74.600	75.067	75.525	72.883	0.592	0.795%	3.44万	0.00亿	0.000%
2026-06-08	71.042	74.475	76.350	70.650	0.842	1.144%	4.79万	0.00亿	0.000%
2026-06-05	68.450	73.633	77.283	64.442	5.158	7.533%	6.29万	0.00亿	0.000%
2026-06-04	68.267	68.475	70.933	67.858	-0.842	-1.215%	2.72万	0.00亿	0.000%
2026-06-03	70.158	69.317	72.750	68.392	-1.591	-2.244%	3.52万	0.00亿	0.000%
2026-06-02	74.308	70.908	75.017	70.525	-1.884	-2.588%	3.10万	0.00亿	0.000%
2026-06-01	74.792	72.792	76.258	72.750	-2.891	-3.820%	2.70万	0.00亿	0.000%
2026-05-29	79.800	75.683	80.658	75.150	-4.500	-5.612%	4.04万	0.00亿	0.000%
2026-05-28	80.208	80.183	82.150	77.292	-0.525	-0.650%	4.71万	0.00亿	0.000%
2026-05-27	82.442	80.708	86.225	79.792	-3.392	-4.033%	4.44万	0.00亿	0.000%
2026-05-26	83.500	84.100	85.150	80.858	0.658	0.789%	5.65万	0.00亿	0.000%
2026-05-25	84.925	83.442	85.625	81.458	-1.208	-1.427%	5.17万	0.00亿	0.000%
2026-05-22	81.208	84.650	86.925	78.958	2.742	3.348%	6.73万	0.00亿	0.000%
2026-05-21	81.092	81.908	85.617	81.092	-0.017	-0.021%	7.05万	0.00亿	0.000%
2026-05-20	83.400	81.925	83.792	80.625	-1.017	-1.226%	5.06万	0.00亿	0.000%
2026-05-19	79.975	82.942	84.975	79.792	2.159	2.673%	6.77万	0.00亿	0.000%
2026-05-18	80.208	80.783	82.292	79.600	-1.109	-1.354%	5.15万	0.00亿	0.000%
2026-05-15	75.625	81.892	86.092	74.792	6.092	8.037%	8.46万	0.00亿	0.000%
2026-05-14	79.767	75.800	79.792	75.625	-2.400	-3.069%	3.53万	0.00亿	0.000%
2026-05-13	77.692	78.200	78.842	76.583	-0.400	-0.509%	3.39万	0.00亿	0.000%
2026-05-12	81.358	78.600	82.917	78.025	-1.858	-2.309%	5.08万	0.00亿	0.000%
2026-05-11	78.667	80.458	81.983	77.458	0.191	0.238%	7.15万	0.00亿	0.000%
2026-05-08	73.333	80.267	83.042	73.333	5.975	8.043%	9.64万	0.00亿	0.000%
2026-05-07	72.875	74.292	75.558	72.367	1.100	1.503%	6.35万	0.00亿	0.000%
2026-05-06	72.117	73.192	73.833	71.192	1.084	1.503%	5.64万	0.00亿	0.000%
2026-04-30	72.475	72.108	73.392	70.250	-1.292	-1.760%	6.09万	0.00亿	0.000%
2026-04-29	78.217	73.400	78.217	71.542	-1.192	-1.598%	10.56万	0.00亿	0.000%
2026-04-28	73.842	74.592	74.592	73.842	12.467	20.068%	5.86万	0.00亿	0.000%
2026-04-27	61.358	62.125	62.683	60.108	0.767	1.250%	1.57万	0.00亿	0.000%
2026-04-24	61.550	61.358	62.108	60.433	-0.692	-1.115%	0.95万	0.00亿	0.000%
2026-04-23	64.217	62.050	64.225	61.700	-2.175	-3.387%	1.81万	0.00亿	0.000%
2026-04-22	63.625	64.225	64.358	62.167	0.142	0.222%	1.67万	0.00亿	0.000%
2026-04-21	64.750	64.083	64.875	62.900	0.000	0.000%	1.19万	0.00亿	0.000%
2026-04-20	64.517	64.083	65.008	63.708	-0.625	-0.966%	1.24万	0.00亿	0.000%
2026-04-17	64.367	64.708	64.958	63.342	0.250	0.388%	1.55万	0.00亿	0.000%
2026-04-16	64.042	64.458	64.958	63.875	0.858	1.349%	1.25万	0.00亿	0.000%
2026-04-15	63.950	63.600	64.950	63.433	-0.225	-0.353%	1.18万	0.00亿	0.000%
2026-04-14	63.383	63.825	64.125	63.142	0.458	0.723%	0.98万	0.00亿	0.000%
2026-04-13	63.400	63.367	64.067	62.617	-0.158	-0.249%	0.93万	0.00亿	0.000%
2026-04-10	63.800	63.525	64.908	63.525	0.092	0.145%	1.38万	0.00亿	0.000%
2026-04-09	63.742	63.433	64.158	62.467	-0.617	-0.963%	1.10万	0.00亿	0.000%
2026-04-08	62.958	64.050	64.258	62.292	3.425	5.649%	1.90万	0.00亿	0.000%
2026-04-07	60.667	60.625	61.700	60.117	0.000	0.000%	0.67万	0.00亿	0.000%
2026-04-03	62.417	60.633	62.650	60.600	0.000	0.000%	0.87万	0.00亿	0.000%
2026-04-02	63.758	62.367	64.600	61.667	0.000	0.000%	1.00万	0.00亿	0.000%
2026-04-01	64.417	64.208	65.008	63.717	0.000	0.000%	1.08万	0.00亿	0.000%