| 股票名称 | 代码 300488 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 恒锋工具 | 2024-04-30 二 | 23.12 | 23.14 | 22.94 | 23.50 | 22.78 | -0.86% | 1.05% | 14303 | 3288万 | 31.36 | 38.01 | 26.81 | 2 | 恒锋工具 | 2024-04-29 一 | 22.82 | 22.32 | 23.14 | 23.28 | 22.50 | 3.67% | 1.69% | 23137 | 5336万 | 31.63 | 38.34 | 27.04 | 3 | 恒锋工具 | 2024-04-26 五 | 22.35 | 22.35 | 22.32 | 22.60 | 22.01 | -0.13% | 1.12% | 15301 | 3420万 | 30.51 | 36.98 | 26.08 | 4 | 恒锋工具 | 2024-04-25 四 | 22.00 | 22.06 | 22.35 | 22.55 | 22.00 | 1.31% | 0.96% | 13118 | 2924万 | 30.55 | 37.03 | 27.38 | 5 | 恒锋工具 | 2024-04-24 三 | 21.73 | 21.76 | 22.06 | 22.09 | 21.72 | 1.38% | 0.81% | 11058 | 2427万 | 30.16 | 36.55 | 27.03 | 6 | 恒锋工具 | 2024-04-23 二 | 21.70 | 21.59 | 21.76 | 22.09 | 21.32 | 0.79% | 1.03% | 14129 | 3072万 | 29.75 | 36.05 | 26.66 | 7 | 恒锋工具 | 2024-04-22 一 | 21.60 | 21.85 | 21.59 | 21.86 | 21.26 | -1.19% | 0.84% | 11484 | 2473万 | 29.51 | 35.77 | 26.45 | 8 | 恒锋工具 | 2024-04-19 五 | 21.50 | 21.77 | 21.85 | 21.94 | 21.15 | 0.37% | 1.20% | 16406 | 3522万 | 29.87 | 36.2 | 26.77 | 9 | 恒锋工具 | 2024-04-18 四 | 21.82 | 21.77 | 21.77 | 22.75 | 21.42 | 0.00% | 1.45% | 19884 | 4379万 | 29.76 | 36.07 | 26.67 | 10 | 恒锋工具 | 2024-04-17 三 | 20.45 | 20.24 | 21.77 | 21.77 | 20.45 | 7.56% | 1.74% | 23807 | 5090万 | 29.76 | 36.07 | 26.67 | 11 | 恒锋工具 | 2024-04-16 二 | 21.62 | 21.75 | 20.24 | 21.65 | 19.80 | -6.94% | 1.96% | 26786 | 5497万 | 27.67 | 33.53 | 24.8 | 12 | 恒锋工具 | 2024-04-15 一 | 23.10 | 23.26 | 21.75 | 23.10 | 21.58 | -6.49% | 2.32% | 31769 | 7048万 | 29.73 | 36.04 | 26.65 | 13 | 恒锋工具 | 2024-04-12 五 | 23.50 | 23.99 | 23.26 | 23.80 | 22.60 | -3.04% | 2.72% | 37142 | 8621万 | 31.8 | 38.54 | 28.5 | 14 | 恒锋工具 | 2024-04-11 四 | 23.04 | 23.25 | 23.99 | 24.30 | 22.12 | 3.18% | 3.99% | 54517 | 12674万 | 32.79 | 39.75 | 29.39 | 15 | 恒锋工具 | 2024-04-10 三 | 23.10 | 22.63 | 23.25 | 24.63 | 23.10 | 2.74% | 3.04% | 41568 | 9893万 | 31.78 | 38.52 | 28.48 | 16 | 恒锋工具 | 2024-04-09 二 | 22.50 | 22.20 | 22.63 | 22.69 | 22.07 | 1.94% | 0.55% | 7542 | 1693万 | 30.93 | 37.49 | 27.72 | 17 | 恒锋工具 | 2024-04-08 一 | 23.30 | 23.05 | 22.20 | 23.30 | 22.20 | -3.69% | 0.86% | 11787 | 2661万 | 30.35 | 36.78 | 27.2 | 18 | 恒锋工具 | 2024-04-03 三 | 23.46 | 23.45 | 23.05 | 23.46 | 22.88 | -1.71% | 0.66% | 9016 | 2080万 | 31.51 | 38.19 | 28.24 | 19 | 恒锋工具 | 2024-04-02 二 | 23.43 | 23.35 | 23.45 | 23.57 | 23.12 | 0.43% | 0.98% | 13369 | 3124万 | 32.06 | 38.85 | 28.73 | 20 | 恒锋工具 | 2024-04-01 一 | 22.60 | 22.58 | 23.35 | 23.35 | 22.60 | 3.41% | 1.14% | 15609 | 3621万 | 31.92 | 38.69 | 28.61 | 21 | 恒锋工具 | 2024-03-29 五 | 22.50 | 22.35 | 22.58 | 22.59 | 22.11 | 1.03% | 0.82% | 11155 | 2497万 | 30.87 | 37.41 | 27.66 | 22 | 恒锋工具 | 2024-03-28 四 | 22.25 | 22.13 | 22.35 | 22.64 | 22.17 | 0.99% | 0.92% | 12609 | 2824万 | 30.55 | 37.03 | 27.38 | 23 | 恒锋工具 | 2024-03-27 三 | 22.91 | 22.90 | 22.13 | 23.09 | 22.12 | -3.36% | 0.73% | 9938 | 2242万 | 30.25 | 36.66 | 27.11 | 24 | 恒锋工具 | 2024-03-26 二 | 22.67 | 22.71 | 22.90 | 23.08 | 22.42 | 0.84% | 0.84% | 11513 | 2621万 | 31.3 | 37.94 | 28.05 | 25 | 恒锋工具 | 2024-03-25 一 | 23.49 | 23.51 | 22.71 | 23.49 | 22.68 | -3.40% | 0.97% | 13197 | 3054万 | 31.04 | 37.63 | 27.82 | 26 | 恒锋工具 | 2024-03-22 五 | 23.73 | 23.73 | 23.51 | 23.78 | 23.10 | -0.93% | 1.22% | 16649 | 3909万 | 32.14 | 38.95 | 28.8 | 27 | 恒锋工具 | 2024-03-21 四 | 23.69 | 23.59 | 23.73 | 23.91 | 23.51 | 0.59% | 0.94% | 12913 | 3063万 | 32.44 | 39.32 | 29.07 | 28 | 恒锋工具 | 2024-03-20 三 | 23.71 | 23.62 | 23.59 | 23.80 | 23.47 | -0.13% | 0.84% | 11490 | 2714万 | 32.25 | 39.08 | 28.9 | 29 | 恒锋工具 | 2024-03-19 二 | 23.76 | 23.80 | 23.62 | 24.06 | 23.55 | -0.76% | 1.12% | 15306 | 3639万 | 32.29 | 39.13 | 28.94 | 30 | 恒锋工具 | 2024-03-18 一 | 23.60 | 23.51 | 23.80 | 23.81 | 23.39 | 1.23% | 1.24% | 16948 | 4005万 | 32.53 | 39.43 | 29.16 | 31 | 恒锋工具 | 2024-03-15 五 | 23.00 | 23.06 | 23.51 | 23.52 | 22.95 | 1.95% | 1.30% | 17745 | 4142万 | 32.14 | 38.95 | 28.8 | 32 | 恒锋工具 | 2024-03-14 四 | 23.40 | 23.26 | 23.06 | 23.61 | 22.71 | -0.86% | 1.01% | 13750 | 3182万 | 31.52 | 38.21 | 28.25 | 33 | 恒锋工具 | 2024-03-08 五 | 22.50 | 22.50 | 22.55 | 22.88 | 22.28 | 0.22% | 1.02% | 13909 | 3135万 | 30.83 | 37.36 | 27.63 | 34 | 恒锋工具 | 2024-03-07 四 | 23.14 | 22.80 | 22.50 | 23.58 | 22.50 | -1.32% | 2.15% | 29377 | 6782万 | 30.76 | 37.28 | 27.56 | 35 | 恒锋工具 | 2024-03-06 三 | 22.16 | 22.37 | 22.80 | 22.95 | 22.16 | 1.92% | 1.89% | 25891 | 5886万 | 31.17 | 37.77 | 27.93 | 36 | 恒锋工具 | 2024-03-05 二 | 22.13 | 22.19 | 22.37 | 22.66 | 21.67 | 0.81% | 1.62% | 22123 | 4931万 | 30.58 | 37.06 | 27.41 | 37 | 恒锋工具 | 2024-03-04 一 | 22.36 | 22.42 | 22.19 | 22.52 | 21.72 | -1.03% | 1.32% | 18047 | 3978万 | 30.33 | 36.76 | 27.18 | 38 | 恒锋工具 | 2024-03-01 五 | 22.10 | 22.13 | 22.42 | 22.65 | 22.08 | 1.31% | 1.46% | 19901 | 4454万 | 30.65 | 37.15 | 27.47 | 39 | 恒锋工具 | 2024-02-29 四 | 20.85 | 21.06 | 22.13 | 22.15 | 20.85 | 5.08% | 1.87% | 25562 | 5566万 | 30.25 | 36.66 | 27.11 | 40 | 恒锋工具 | 2024-02-28 三 | 22.95 | 23.26 | 21.06 | 23.25 | 21.00 | -9.46% | 3.09% | 42186 | 9430万 | 28.79 | 34.89 | 25.8 | 41 | 恒锋工具 | 2024-02-27 二 | 23.00 | 23.32 | 23.26 | 23.35 | 22.51 | -0.26% | 3.01% | 41211 | 9442万 | 31.8 | 38.54 | 28.5 | 42 | 恒锋工具 | 2024-02-26 一 | 22.00 | 20.63 | 23.32 | 24.00 | 21.35 | 13.04% | 4.27% | 58328 | 13135万 | 31.88 | 38.64 | 38.26 | 43 | 恒锋工具 | 2024-02-23 五 | 20.02 | 19.98 | 20.63 | 20.66 | 19.88 | 3.25% | 1.37% | 18733 | 3817万 | 28.2 | 34.18 | 33.84 | 44 | 恒锋工具 | 2024-02-22 四 | 19.50 | 19.57 | 19.98 | 20.05 | 19.49 | 2.10% | 1.39% | 18959 | 3762万 | 27.31 | 33.1 | 32.78 | 45 | 恒锋工具 | 2024-02-21 三 | 19.27 | 19.46 | 19.57 | 20.12 | 19.26 | 0.57% | 1.26% | 17157 | 3398万 | 26.75 | 32.42 | 32.1 | 46 | 恒锋工具 | 2024-02-20 二 | 19.50 | 19.10 | 19.46 | 19.50 | 19.03 | 1.88% | 0.78% | 10625 | 2049万 | 26.6 | 32.24 | 31.92 | 47 | 恒锋工具 | 2024-02-19 一 | 18.88 | 18.60 | 19.10 | 19.45 | 18.62 | 2.69% | 1.04% | 14151 | 2691万 | 26.11 | 31.64 | 31.33 | 48 | 恒锋工具 | 2024-02-08 四 | 17.18 | 17.35 | 18.60 | 18.68 | 17.11 | 7.20% | 1.11% | 15233 | 2746万 | 25.43 | 30.82 | 30.51 | 49 | 恒锋工具 | 2024-02-07 三 | 17.18 | 17.31 | 17.35 | 18.05 | 16.97 | 0.23% | 1.15% | 15760 | 2761万 | 23.72 | 28.75 | 28.46 | 50 | 恒锋工具 | 2024-02-06 二 | 16.00 | 16.50 | 17.31 | 17.81 | 15.70 | 4.91% | 1.35% | 18472 | 3101万 | 23.66 | 28.68 | 28.4 | 51 | 恒锋工具 | 2024-02-05 一 | 17.40 | 17.35 | 16.50 | 17.50 | 15.89 | -4.90% | 1.73% | 23703 | 3931万 | 22.55 | 27.34 | 27.07 | 52 | 恒锋工具 | 2024-02-02 五 | 19.00 | 18.58 | 17.35 | 19.09 | 16.68 | -6.62% | 1.37% | 18734 | 3333万 | 23.72 | 28.75 | 28.46 | 53 | 恒锋工具 | 2024-02-01 四 | 18.70 | 18.95 | 18.58 | 18.93 | 18.13 | -1.95% | 1.16% | 15830 | 2939万 | 25.4 | 30.78 | 30.48 | 54 | 恒锋工具 | 2024-01-31 三 | 19.88 | 20.14 | 18.95 | 20.24 | 18.90 | -5.91% | 1.12% | 15306 | 2979万 | 25.9 | 31.4 | 31.09 | 55 | 恒锋工具 | 2024-01-30 二 | 20.12 | 20.32 | 20.14 | 20.63 | 19.87 | -0.89% | 0.61% | 8277 | 1679万 | 27.53 | 33.37 | 33.04 | 56 | 恒锋工具 | 2024-01-29 一 | 21.00 | 21.08 | 20.32 | 21.21 | 20.30 | -3.61% | 0.74% | 10092 | 2081万 | 27.78 | 33.67 | 33.33 | 57 | 恒锋工具 | 2024-01-26 五 | 21.12 | 21.12 | 21.08 | 21.38 | 21.00 | -0.19% | 0.99% | 13477 | 2854万 | 28.82 | 34.93 | 34.58 | 58 | 恒锋工具 | 2024-01-25 四 | 20.68 | 20.68 | 21.12 | 21.20 | 20.47 | 2.13% | 1.15% | 15746 | 3292万 | 28.87 | 34.99 | 34.65 | 59 | 恒锋工具 | 2024-01-24 三 | 20.58 | 20.47 | 20.68 | 20.92 | 20.00 | 1.03% | 1.00% | 13616 | 2784万 | 28.27 | 34.26 | 33.92 | 60 | 恒锋工具 | 2024-01-23 二 | 19.77 | 20.32 | 20.47 | 20.55 | 19.77 | 0.74% | 1.03% | 14136 | 2864万 | 27.98 | 33.91 | 33.58 | 61 | 恒锋工具 | 2024-01-22 一 | 21.35 | 21.48 | 20.32 | 21.55 | 20.21 | -5.40% | 1.65% | 22511 | 4709万 | 27.78 | 33.67 | 33.33 | 62 | 恒锋工具 | 2024-01-19 五 | 22.30 | 23.30 | 21.48 | 22.31 | 21.37 | -7.81% | 2.49% | 34060 | 7472万 | 29.36 | 35.59 | 35.24 | 63 | 恒锋工具 | 2024-01-18 四 | 23.52 | 23.53 | 23.30 | 23.52 | 22.67 | -0.98% | 2.91% | 39743 | 9180万 | 31.85 | 38.6 | 38.22 | 64 | 恒锋工具 | 2024-01-17 三 | 23.77 | 23.62 | 23.53 | 24.15 | 23.40 | -0.38% | 2.33% | 31802 | 7549万 | 32.16 | 38.98 | 38.6 | 65 | 恒锋工具 | 2024-01-16 二 | 23.03 | 23.20 | 23.62 | 23.62 | 23.03 | 1.81% | 1.45% | 19792 | 4620万 | 32.29 | 39.13 | 38.75 | 66 | 恒锋工具 | 2024-01-15 一 | 23.70 | 23.89 | 23.20 | 23.70 | 22.97 | -2.89% | 1.81% | 24691 | 5745万 | 31.71 | 38.44 | 38.06 | 67 | 恒锋工具 | 2024-01-12 五 | 24.85 | 25.05 | 23.89 | 24.88 | 23.88 | -4.63% | 3.06% | 41794 | 10159万 | 32.66 | 39.58 | 39.19 | 68 | 恒锋工具 | 2024-01-11 四 | 24.84 | 25.21 | 25.05 | 25.16 | 24.42 | -0.63% | 3.29% | 44948 | 11139万 | 34.24 | 41.5 | 41.09 | 69 | 恒锋工具 | 2024-01-10 三 | 24.96 | 25.17 | 25.21 | 26.50 | 24.37 | 0.16% | 4.52% | 61835 | 15710万 | 34.46 | 41.77 | 41.36 | 70 | 恒锋工具 | 2024-01-09 二 | 24.11 | 24.40 | 25.17 | 26.10 | 24.01 | 3.16% | 5.01% | 68537 | 17339万 | 34.41 | 41.7 | 41.29 | 71 | 恒锋工具 | 2024-01-08 一 | 25.21 | 25.61 | 24.40 | 25.61 | 24.10 | -4.72% | 4.81% | 65808 | 16195万 | 33.35 | 40.43 | 40.03 | 72 | 恒锋工具 | 2024-01-05 五 | 26.32 | 26.60 | 25.61 | 27.78 | 25.33 | -3.72% | 6.88% | 94069 | 24749万 | 35.01 | 42.43 | 42.01 | 73 | 恒锋工具 | 2024-01-04 四 | 24.97 | 24.23 | 26.60 | 28.19 | 24.48 | 9.78% | 8.31% | 113542 | 29668万 | 36.36 | 44.07 | 43.64 | 74 | 恒锋工具 | 2024-01-03 三 | 24.73 | 24.88 | 24.23 | 24.99 | 24.03 | -2.61% | 1.51% | 20709 | 5027万 | 33.12 | 40.14 | 39.75 | 75 | 恒锋工具 | 2024-01-02 二 | 24.60 | 24.58 | 24.88 | 25.44 | 24.60 | 1.22% | 2.00% | 27368 | 6824万 | 34.01 | 41.22 | 40.81 | 76 | 恒锋工具 | 2023-12-29 五 | 24.32 | 24.40 | 24.58 | 24.77 | 23.92 | 0.74% | 1.57% | 21517 | 5268万 | 33.6 | 40.72 | 40.32 | 77 | 恒锋工具 | 2023-12-28 四 | 24.15 | 24.23 | 24.40 | 24.55 | 23.88 | 0.70% | 1.50% | 20569 | 5005万 | 33.35 | 40.43 | 40.03 | 78 | 恒锋工具 | 2023-12-27 三 | 24.00 | 24.29 | 24.23 | 24.36 | 23.65 | -0.25% | 1.52% | 20846 | 5018万 | 33.12 | 40.14 | 39.75 | 79 | 恒锋工具 | 2023-12-26 二 | 24.49 | 24.56 | 24.29 | 24.49 | 23.26 | -1.10% | 2.31% | 31598 | 7481万 | 33.2 | 40.24 | 39.85 | 80 | 恒锋工具 | 2023-12-25 一 | 24.38 | 24.17 | 24.56 | 24.78 | 23.97 | 1.61% | 2.26% | 30934 | 7509万 | 33.57 | 40.69 | 40.29 | 81 | 恒锋工具 | 2023-12-22 五 | 24.30 | 23.91 | 24.17 | 25.98 | 24.11 | 1.09% | 3.00% | 41004 | 10140万 | 33.04 | 40.04 | 39.65 | 82 | 恒锋工具 | 2023-12-21 四 | 23.68 | 23.56 | 23.91 | 24.13 | 23.14 | 1.49% | 1.15% | 15685 | 3711万 | 32.68 | 39.61 | 39.22 | 83 | 恒锋工具 | 2023-12-20 三 | 23.43 | 23.40 | 23.56 | 24.10 | 23.43 | 0.68% | 1.13% | 15453 | 3677万 | 32.21 | 39.03 | 38.65 | 84 | 恒锋工具 | 2023-12-19 二 | 23.30 | 23.08 | 23.40 | 23.51 | 22.79 | 1.39% | 0.87% | 11916 | 2751万 | 31.99 | 38.77 | 38.39 | 85 | 恒锋工具 | 2023-12-18 一 | 23.30 | 23.33 | 23.08 | 23.47 | 23.06 | -1.07% | 0.79% | 10780 | 2504万 | 31.55 | 38.24 | 37.86 | 86 | 恒锋工具 | 2023-12-15 五 | 23.41 | 23.36 | 23.33 | 23.66 | 23.21 | -0.13% | 0.59% | 8053 | 1878万 | 31.89 | 38.65 | 38.27 | 87 | 恒锋工具 | 2023-12-14 四 | 23.72 | 23.49 | 23.36 | 23.86 | 23.35 | -0.55% | 0.88% | 12008 | 2824万 | 31.93 | 38.7 | 38.32 | 88 | 恒锋工具 | 2023-12-13 三 | 23.24 | 23.27 | 23.49 | 23.95 | 23.14 | 0.95% | 1.11% | 15200 | 3579万 | 32.11 | 38.92 | 38.53 | 89 | 恒锋工具 | 2023-12-12 二 | 23.58 | 23.38 | 23.27 | 23.58 | 23.09 | -0.47% | 0.70% | 9559 | 2221万 | 31.81 | 38.55 | 38.17 | 90 | 恒锋工具 | 2023-12-11 一 | 22.70 | 22.81 | 23.38 | 23.43 | 22.48 | 2.50% | 1.38% | 18796 | 4344万 | 31.96 | 38.74 | 38.35 | 91 | 恒锋工具 | 2023-12-08 五 | 23.10 | 23.15 | 22.81 | 23.78 | 22.80 | -1.47% | 1.59% | 21732 | 5043万 | 31.18 | 37.79 | 37.42 | 92 | 恒锋工具 | 2023-12-07 四 | 23.68 | 23.87 | 23.15 | 24.30 | 23.10 | -3.02% | 2.40% | 32868 | 7722万 | 31.65 | 38.35 | 37.98 | 93 | 恒锋工具 | 2023-12-06 三 | 23.95 | 24.10 | 23.87 | 24.51 | 23.82 | -0.95% | 1.41% | 19290 | 4646万 | 32.63 | 39.55 | 39.16 | 94 | 恒锋工具 | 2023-12-05 二 | 24.60 | 24.62 | 24.10 | 24.60 | 24.10 | -2.11% | 0.97% | 13218 | 3208万 | 32.94 | 39.93 | 39.53 | 95 | 恒锋工具 | 2023-12-04 一 | 24.40 | 24.52 | 24.62 | 24.76 | 24.37 | 0.41% | 0.98% | 13386 | 3290万 | 33.65 | 40.79 | 40.39 | 96 | 恒锋工具 | 2023-12-01 五 | 24.77 | 24.80 | 24.52 | 24.77 | 24.18 | -1.13% | 0.89% | 12152 | 2973万 | 33.52 | 40.62 | 40.22 | 97 | 恒锋工具 | 2023-11-30 四 | 25.18 | 25.03 | 24.80 | 25.35 | 24.40 | -0.92% | 1.29% | 17657 | 4370万 | 33.9 | 41.09 | 40.68 | 98 | 恒锋工具 | 2023-11-29 三 | 24.90 | 24.80 | 25.03 | 25.46 | 24.68 | 0.93% | 1.68% | 23028 | 5792万 | 34.22 | 41.47 | 41.06 | 99 | 恒锋工具 | 2023-11-28 二 | 24.31 | 24.14 | 24.80 | 24.85 | 24.12 | 2.73% | 1.65% | 22498 | 5532万 | 33.9 | 41.09 | 40.68 | 100 | 恒锋工具 | 2023-11-27 一 | 24.42 | 24.39 | 24.14 | 24.55 | 23.93 | -1.03% | 1.32% | 17999 | 4348万 | 33 | 39.99 | 39.6 | 101 | 恒锋工具 | 2023-11-24 五 | 25.10 | 25.09 | 24.39 | 25.17 | 24.23 | -2.79% | 1.65% | 22492 | 5507万 | 33.34 | 40.41 | 40.01 | 102 | 恒锋工具 | 2023-11-23 四 | 25.06 | 25.06 | 25.09 | 25.30 | 24.90 | 0.12% | 1.42% | 19476 | 4882万 | 34.3 | 41.57 | 41.16 | 103 | 恒锋工具 | 2023-11-22 三 | 25.51 | 25.48 | 25.06 | 25.73 | 25.06 | -1.65% | 1.66% | 22705 | 5756万 | 34.26 | 41.52 | 41.11 | 104 | 恒锋工具 | 2023-11-21 二 | 25.88 | 25.68 | 25.48 | 26.65 | 25.44 | -0.78% | 3.38% | 46189 | 11953万 | 34.83 | 42.22 | 41.8 | 105 | 恒锋工具 | 2023-11-20 一 | 25.57 | 25.56 | 25.68 | 25.94 | 25.09 | 0.47% | 3.77% | 51579 | 13137万 | 35.1 | 42.55 | 42.13 | 106 | 恒锋工具 | 2023-11-17 五 | 23.55 | 23.60 | 25.56 | 25.87 | 23.53 | 8.31% | 4.81% | 65691 | 16380万 | 34.94 | 42.35 | 41.93 | 107 | 恒锋工具 | 2023-11-16 四 | 23.93 | 23.92 | 23.60 | 24.10 | 23.60 | -1.34% | 0.76% | 10395 | 2474万 | 32.26 | 39.1 | 38.71 | 108 | 恒锋工具 | 2023-11-15 三 | 24.12 | 23.95 | 23.92 | 24.28 | 23.55 | -0.13% | 1.28% | 17543 | 4196万 | 32.7 | 39.63 | 39.24 | 109 | 恒锋工具 | 2023-11-14 二 | 24.20 | 24.20 | 23.95 | 24.20 | 23.85 | -1.03% | 1.23% | 16750 | 4016万 | 32.74 | 39.68 | 39.29 | 110 | 恒锋工具 | 2023-11-13 一 | 23.85 | 23.85 | 24.20 | 24.36 | 23.63 | 1.47% | 1.76% | 24031 | 5798万 | 33.08 | 40.09 | 39.7 | 111 | 恒锋工具 | 2023-11-10 五 | 23.71 | 23.79 | 23.85 | 23.98 | 23.58 | 0.25% | 0.97% | 13290 | 3160万 | 32.6 | 39.51 | 39.12 | 112 | 恒锋工具 | 2023-11-09 四 | 23.82 | 23.86 | 23.79 | 24.13 | 23.67 | -0.29% | 1.33% | 18202 | 4349万 | 32.52 | 39.42 | 39.03 | 113 | 恒锋工具 | 2023-11-08 三 | 23.87 | 23.83 | 23.86 | 24.07 | 23.50 | 0.13% | 1.32% | 17981 | 4274万 | 32.62 | 39.53 | 39.14 | 114 | 恒锋工具 | 2023-11-07 二 | 24.00 | 24.18 | 23.83 | 24.18 | 23.72 | -1.45% | 1.57% | 21440 | 5118万 | 32.57 | 39.48 | 39.09 | 115 | 恒锋工具 | 2023-11-06 一 | 23.38 | 23.35 | 24.18 | 24.19 | 23.03 | 3.55% | 2.10% | 28763 | 6852万 | 33.05 | 40.06 | 39.67 | 116 | 恒锋工具 | 2023-11-03 五 | 22.79 | 22.38 | 23.35 | 23.95 | 22.66 | 4.33% | 2.80% | 38311 | 8933万 | 31.92 | 38.69 | 38.3 | 117 | 恒锋工具 | 2023-11-02 四 | 22.90 | 22.90 | 22.38 | 23.40 | 22.38 | -2.27% | 0.85% | 11657 | 2638万 | 30.59 | 37.08 | 36.71 | 118 | 恒锋工具 | 2023-11-01 三 | 23.00 | 23.08 | 22.90 | 23.22 | 22.83 | -0.78% | 0.79% | 10767 | 2477万 | 31.3 | 37.94 | 37.57 | 119 | 恒锋工具 | 2023-10-31 二 | 23.57 | 23.56 | 23.08 | 23.57 | 22.86 | -2.04% | 0.95% | 12934 | 2992万 | 31.55 | 38.24 | 37.86 | 120 | 恒锋工具 | 2023-10-30 一 | 22.82 | 22.97 | 23.56 | 23.58 | 22.82 | 2.57% | 1.54% | 21049 | 4911万 | 32.21 | 39.03 | 38.65 | 121 | 恒锋工具 | 2023-10-27 五 | 22.47 | 22.68 | 22.97 | 23.15 | 22.31 | 1.28% | 1.30% | 17813 | 4057万 | 31.4 | 38.06 | 37.3 | 122 | 恒锋工具 | 2023-10-26 四 | 22.35 | 22.37 | 22.68 | 22.73 | 21.98 | 1.39% | 1.13% | 15505 | 3464万 | 31 | 37.58 | 36.83 | 123 | 恒锋工具 | 2023-10-25 三 | 21.66 | 21.55 | 22.37 | 22.64 | 21.64 | 3.81% | 1.56% | 21336 | 4757万 | 30.58 | 37.06 | 36.33 | 124 | 恒锋工具 | 2023-10-24 二 | 21.15 | 21.11 | 21.55 | 21.90 | 21.09 | 2.08% | 1.79% | 24407 | 5253万 | 29.46 | 35.7 | 34.99 | 125 | 恒锋工具 | 2023-10-23 一 | 21.85 | 21.99 | 21.11 | 21.99 | 20.86 | -4.00% | 1.67% | 22806 | 4851万 | 28.86 | 34.97 | 34.28 | 126 | 恒锋工具 | 2023-10-20 五 | 22.69 | 22.67 | 21.99 | 22.81 | 21.90 | -3.00% | 1.78% | 24326 | 5405万 | 30.06 | 36.43 | 35.71 | 127 | 恒锋工具 | 2023-10-19 四 | 23.45 | 23.50 | 22.67 | 23.66 | 22.64 | -3.53% | 2.37% | 32442 | 7490万 | 30.99 | 37.56 | 36.81 | 128 | 恒锋工具 | 2023-10-18 三 | 25.00 | 24.85 | 23.50 | 25.00 | 23.35 | -5.43% | 2.93% | 40008 | 9555万 | 32.12 | 38.93 | 38.16 | 129 | 恒锋工具 | 2023-10-17 二 | 24.86 | 24.85 | 24.85 | 25.07 | 24.32 | 0.00% | 2.24% | 30573 | 7561万 | 33.97 | 41.17 | 40.35 | 130 | 恒锋工具 | 2023-10-16 一 | 26.25 | 26.32 | 24.85 | 26.25 | 24.64 | -5.59% | 4.02% | 54944 | 13826万 | 33.97 | 41.17 | 40.35 | 131 | 恒锋工具 | 2023-10-13 五 | 26.93 | 26.93 | 26.32 | 26.93 | 25.90 | -2.27% | 3.57% | 48759 | 12819万 | 35.98 | 43.61 | 42.74 | 132 | 恒锋工具 | 2023-10-12 四 | 26.42 | 26.98 | 26.93 | 27.90 | 26.03 | -0.19% | 3.58% | 49004 | 13236万 | 36.81 | 44.62 | 43.73 | 133 | 恒锋工具 | 2023-10-11 三 | 26.52 | 26.95 | 26.98 | 28.70 | 25.59 | 0.11% | 4.94% | 67480 | 18132万 | 36.88 | 44.7 | 43.81 | 134 | 恒锋工具 | 2023-10-10 二 | 27.24 | 28.10 | 26.95 | 27.49 | 26.49 | -4.09% | 4.73% | 64618 | 17435万 | 36.84 | 44.65 | 43.76 | 135 | 恒锋工具 | 2023-10-09 一 | 25.58 | 26.31 | 28.10 | 28.20 | 25.38 | 6.80% | 6.81% | 93041 | 24893万 | 38.41 | 46.56 | 45.63 | 136 | 恒锋工具 | 2023-09-28 四 | 24.66 | 24.66 | 26.31 | 27.27 | 24.50 | 6.69% | 6.77% | 92570 | 24265万 | 35.96 | 43.59 | 42.72 | 137 | 恒锋工具 | 2023-09-27 三 | 23.94 | 24.15 | 24.66 | 25.40 | 23.60 | 2.11% | 5.16% | 70482 | 17335万 | 33.71 | 40.86 | 40.04 | 138 | 恒锋工具 | 2023-09-26 二 | 22.69 | 22.94 | 24.15 | 24.86 | 22.69 | 5.27% | 4.53% | 61890 | 14777万 | 33.01 | 40.01 | 39.22 | 139 | 恒锋工具 | 2023-09-25 一 | 22.91 | 22.60 | 22.94 | 23.29 | 22.60 | 1.50% | 1.53% | 20853 | 4798万 | 31.36 | 38.01 | 37.25 | 140 | 恒锋工具 | 2023-09-22 五 | 21.93 | 21.71 | 22.60 | 22.65 | 21.50 | 4.10% | 1.45% | 19760 | 4408万 | 30.89 | 37.44 | 36.7 | 141 | 恒锋工具 | 2023-09-21 四 | 22.29 | 22.45 | 21.71 | 22.30 | 21.70 | -3.30% | 1.18% | 16102 | 3526万 | 29.68 | 35.97 | 35.25 | 142 | 恒锋工具 | 2023-09-20 三 | 22.60 | 23.06 | 22.45 | 22.93 | 21.95 | -2.65% | 2.16% | 29556 | 6601万 | 30.69 | 37.19 | 36.46 | 143 | 恒锋工具 | 2023-09-19 二 | 22.60 | 22.52 | 23.06 | 23.58 | 22.18 | 2.40% | 2.51% | 34374 | 7895万 | 31.52 | 38.21 | 37.45 | 144 | 恒锋工具 | 2023-09-18 一 | 21.98 | 22.07 | 22.52 | 22.83 | 21.51 | 2.04% | 1.52% | 20812 | 4655万 | 30.78 | 37.31 | 36.57 | 145 | 恒锋工具 | 2023-09-15 五 | 22.59 | 22.16 | 22.07 | 24.00 | 21.99 | -0.41% | 1.79% | 24470 | 5534万 | 30.17 | 36.57 | 35.84 | 146 | 恒锋工具 | 2023-09-14 四 | 22.48 | 22.33 | 22.16 | 22.77 | 22.01 | -0.76% | 0.54% | 7394 | 1646万 | 30.29 | 36.71 | 35.98 | 147 | 恒锋工具 | 2023-09-13 三 | 22.62 | 22.62 | 22.33 | 22.71 | 22.11 | -1.28% | 0.39% | 5276 | 1178万 | 30.52 | 37 | 36.26 | 148 | 恒锋工具 | 2023-09-12 二 | 22.67 | 22.67 | 22.62 | 22.96 | 22.51 | -0.22% | 0.43% | 5878 | 1332万 | 30.92 | 37.48 | 36.73 | 149 | 恒锋工具 | 2023-09-11 一 | 22.70 | 22.67 | 22.67 | 22.77 | 22.40 | 0.00% | 0.41% | 5605 | 1268万 | 30.99 | 37.56 | 36.81 | 150 | 恒锋工具 | 2023-09-08 五 | 22.64 | 22.47 | 22.67 | 22.95 | 22.43 | 0.89% | 0.55% | 7451 | 1697万 | 30.99 | 37.56 | 36.81 | 151 | 恒锋工具 | 2023-09-07 四 | 22.93 | 22.92 | 22.47 | 22.98 | 22.42 | -1.96% | 0.47% | 6472 | 1461万 | 30.72 | 37.23 | 36.49 | 152 | 恒锋工具 | 2023-09-06 三 | 22.80 | 22.82 | 22.92 | 22.93 | 22.61 | 0.44% | 0.39% | 5312 | 1212万 | 31.33 | 37.97 | 37.22 | 153 | 恒锋工具 | 2023-09-05 二 | 22.78 | 22.82 | 22.82 | 23.08 | 22.74 | 0.00% | 0.40% | 5435 | 1244万 | 31.19 | 37.81 | 37.06 | 154 | 恒锋工具 | 2023-09-04 一 | 22.88 | 22.76 | 22.82 | 22.98 | 22.61 | 0.26% | 0.51% | 7002 | 1594万 | 31.19 | 37.81 | 37.06 | 155 | 恒锋工具 | 2023-09-01 五 | 22.87 | 22.76 | 22.76 | 23.00 | 22.49 | 0.00% | 0.51% | 7030 | 1594万 | 31.11 | 37.71 | 36.96 | 156 | 恒锋工具 | 2023-08-31 四 | 22.73 | 22.68 | 22.76 | 22.92 | 22.50 | 0.35% | 0.78% | 10646 | 2418万 | 31.11 | 37.71 | 36.96 | 157 | 恒锋工具 | 2023-08-30 三 | 22.37 | 22.37 | 22.68 | 23.09 | 22.37 | 1.39% | 1.27% | 17408 | 3969万 | 31 | 37.58 | 36.83 | 158 | 恒锋工具 | 2023-08-29 二 | 20.85 | 20.85 | 22.37 | 22.45 | 20.74 | 7.29% | 1.62% | 22154 | 4861万 | 30.58 | 37.06 | 36.33 | 159 | 恒锋工具 | 2023-08-28 一 | 21.62 | 20.72 | 20.85 | 21.83 | 20.69 | 0.63% | 0.63% | 8602 | 1828万 | 28.5 | 34.54 | 33.86 | 160 | 恒锋工具 | 2023-08-25 五 | 21.10 | 20.88 | 20.72 | 21.16 | 20.66 | -0.77% | 0.65% | 8818 | 1839万 | 28.32 | 34.33 | 33.65 | 161 | 恒锋工具 | 2023-08-23 三 | 21.67 | 21.51 | 21.23 | 21.69 | 21.03 | -1.30% | 0.60% | 8134 | 1738万 | 29.02 | 35.17 | 34.51 | 162 | 恒锋工具 | 2023-08-22 二 | 21.60 | 21.43 | 21.51 | 21.85 | 21.09 | 0.37% | 0.56% | 7608 | 1628万 | 29.4 | 35.64 | 34.96 |
|
行情刷新 | 流通股东
|