| 股票名称 | 代码 301261 | 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 | 恒工精密 | 2024-04-29 一 | 44.50 | 43.80 | 43.99 | 45.57 | 43.87 | 0.43% | 8.76% | 18313 | 8148万 | 9.2 | 38.66 | 30.29 | 2 | 恒工精密 | 2024-04-26 五 | 42.40 | 42.71 | 43.80 | 44.96 | 42.32 | 2.55% | 5.80% | 12126 | 5314万 | 9.16 | 38.5 | 34.8 | 3 | 恒工精密 | 2024-04-25 四 | 42.85 | 43.27 | 42.71 | 43.78 | 42.00 | -1.29% | 3.07% | 6415 | 2743万 | 8.93 | 37.54 | 33.93 | 4 | 恒工精密 | 2024-04-24 三 | 42.60 | 42.20 | 43.27 | 44.19 | 42.29 | 2.54% | 4.79% | 10023 | 4341万 | 9.05 | 38.03 | 34.38 | 5 | 恒工精密 | 2024-04-23 二 | 40.01 | 39.83 | 42.20 | 43.71 | 39.46 | 5.95% | 5.41% | 11320 | 4747万 | 8.82 | 37.09 | 33.53 | 6 | 恒工精密 | 2024-04-22 一 | 40.69 | 40.82 | 39.83 | 41.29 | 39.00 | -2.43% | 2.89% | 6044 | 2422万 | 8.33 | 35.01 | 31.65 | 7 | 恒工精密 | 2024-04-19 五 | 41.79 | 42.22 | 40.82 | 42.20 | 40.60 | -3.32% | 3.06% | 6401 | 2641万 | 8.53 | 35.88 | 32.43 | 8 | 恒工精密 | 2024-04-18 四 | 43.50 | 43.31 | 42.22 | 43.51 | 41.90 | -2.52% | 4.23% | 8838 | 3780万 | 8.83 | 37.11 | 33.54 | 9 | 恒工精密 | 2024-04-17 三 | 39.93 | 38.91 | 43.31 | 43.47 | 39.90 | 11.31% | 6.03% | 12609 | 5306万 | 9.06 | 38.07 | 34.41 | 10 | 恒工精密 | 2024-04-16 二 | 40.92 | 41.38 | 38.91 | 41.29 | 38.17 | -5.97% | 5.78% | 12093 | 4740万 | 8.14 | 34.2 | 30.91 | 11 | 恒工精密 | 2024-04-15 一 | 42.60 | 42.75 | 41.38 | 43.50 | 40.50 | -3.20% | 4.63% | 9689 | 4053万 | 8.65 | 36.37 | 32.88 | 12 | 恒工精密 | 2024-04-12 五 | 43.30 | 43.32 | 42.75 | 43.88 | 42.58 | -1.32% | 3.63% | 7597 | 3280万 | 8.94 | 37.57 | 33.97 | 13 | 恒工精密 | 2024-04-11 四 | 43.99 | 44.00 | 43.32 | 44.48 | 43.10 | -1.55% | 2.95% | 6173 | 2709万 | 9.06 | 38.07 | 34.42 | 14 | 恒工精密 | 2024-04-10 三 | 45.09 | 45.15 | 44.00 | 46.18 | 43.00 | -2.55% | 4.45% | 9300 | 4119万 | 9.2 | 38.67 | 34.96 | 15 | 恒工精密 | 2024-04-09 二 | 44.60 | 43.98 | 45.15 | 45.44 | 44.20 | 2.66% | 3.28% | 6850 | 3078万 | 9.44 | 39.68 | 35.87 | 16 | 恒工精密 | 2024-04-08 一 | 46.14 | 46.70 | 43.98 | 46.61 | 43.98 | -5.82% | 5.29% | 11069 | 4976万 | 9.2 | 38.65 | 34.94 | 17 | 恒工精密 | 2024-04-03 三 | 46.70 | 46.70 | 46.70 | 47.30 | 45.40 | 0.00% | 4.78% | 9998 | 4638万 | 9.76 | 41.04 | 37.1 | 18 | 恒工精密 | 2024-04-02 二 | 47.37 | 47.45 | 46.70 | 47.42 | 45.71 | -1.58% | 4.72% | 9872 | 4575万 | 9.76 | 41.04 | 37.1 | 19 | 恒工精密 | 2024-04-01 一 | 46.66 | 46.90 | 47.45 | 47.93 | 46.66 | 1.17% | 4.57% | 9561 | 4526万 | 9.92 | 41.7 | 37.7 | 20 | 恒工精密 | 2024-03-29 五 | 47.17 | 47.24 | 46.90 | 47.99 | 46.08 | -0.72% | 4.91% | 10269 | 4795万 | 9.81 | 41.22 | 37.26 | 21 | 恒工精密 | 2024-03-28 四 | 45.03 | 45.20 | 47.24 | 48.23 | 45.03 | 4.51% | 8.44% | 17651 | 8314万 | 9.88 | 41.52 | 37.53 | 22 | 恒工精密 | 2024-03-27 三 | 51.00 | 51.30 | 45.20 | 51.00 | 45.00 | -11.89% | 12.10% | 25298 | 11973万 | 9.45 | 39.73 | 35.91 | 23 | 恒工精密 | 2024-03-26 二 | 48.59 | 49.16 | 51.30 | 51.35 | 48.34 | 4.35% | 13.41% | 28030 | 14105万 | 10.73 | 45.09 | 40.76 | 24 | 恒工精密 | 2024-03-25 一 | 48.80 | 48.81 | 49.16 | 52.18 | 47.41 | 0.72% | 12.00% | 25091 | 12519万 | 10.28 | 43.21 | 39.06 | 25 | 恒工精密 | 2024-03-22 五 | 49.80 | 50.54 | 48.81 | 49.90 | 48.33 | -3.42% | 8.02% | 16770 | 8236万 | 10.21 | 42.9 | 38.78 | 26 | 恒工精密 | 2024-03-21 四 | 49.54 | 49.65 | 50.54 | 50.54 | 48.06 | 1.79% | 9.56% | 19992 | 9844万 | 10.57 | 44.42 | 40.16 | 27 | 恒工精密 | 2024-03-20 三 | 49.81 | 50.17 | 49.65 | 50.48 | 49.13 | -1.04% | 7.71% | 16110 | 7985万 | 10.38 | 43.64 | 39.45 | 28 | 恒工精密 | 2024-03-19 二 | 52.18 | 52.71 | 50.17 | 52.57 | 50.08 | -4.82% | 12.99% | 27169 | 13899万 | 10.49 | 44.09 | 39.86 | 29 | 恒工精密 | 2024-03-18 一 | 52.95 | 53.30 | 52.71 | 53.49 | 51.27 | -1.11% | 14.16% | 29596 | 15427万 | 11.02 | 46.33 | 41.88 | 30 | 恒工精密 | 2024-03-15 五 | 50.37 | 50.52 | 53.30 | 57.02 | 49.30 | 5.50% | 19.27% | 40283 | 21252万 | 11.14 | 46.85 | 42.35 | 31 | 恒工精密 | 2024-03-14 四 | 49.31 | 48.82 | 50.52 | 50.52 | 48.30 | 3.48% | 13.36% | 27926 | 13865万 | 10.56 | 44.4 | 40.14 | 32 | 恒工精密 | 2024-03-08 五 | 46.77 | 47.41 | 46.74 | 48.85 | 46.30 | -1.41% | 16.24% | 33955 | 16074万 | 9.77 | 41.08 | 37.14 | 33 | 恒工精密 | 2024-03-07 四 | 50.02 | 47.04 | 47.41 | 56.45 | 47.00 | 0.79% | 28.00% | 58545 | 30224万 | 9.91 | 41.67 | 37.67 | 34 | 恒工精密 | 2024-03-06 三 | 44.89 | 45.00 | 47.04 | 47.82 | 44.17 | 4.53% | 10.28% | 21492 | 9993万 | 9.84 | 41.34 | 37.37 | 35 | 恒工精密 | 2024-03-05 二 | 45.34 | 45.68 | 45.00 | 45.49 | 43.75 | -1.49% | 5.49% | 11487 | 5140万 | 9.41 | 39.55 | 35.75 | 36 | 恒工精密 | 2024-03-04 一 | 44.67 | 44.99 | 45.68 | 45.99 | 43.90 | 1.53% | 8.97% | 18745 | 8438万 | 9.55 | 40.15 | 36.29 | 37 | 恒工精密 | 2024-03-01 五 | 45.63 | 45.74 | 44.99 | 46.11 | 44.26 | -1.64% | 6.82% | 14267 | 6431万 | 9.41 | 39.54 | 35.75 | 38 | 恒工精密 | 2024-02-29 四 | 42.90 | 43.35 | 45.74 | 45.89 | 42.82 | 5.51% | 4.91% | 10262 | 4588万 | 9.56 | 40.2 | 36.34 | 39 | 恒工精密 | 2024-02-28 三 | 47.65 | 48.04 | 43.35 | 48.67 | 43.35 | -9.76% | 9.93% | 20762 | 9580万 | 9.06 | 38.1 | 34.44 | 40 | 恒工精密 | 2024-02-27 二 | 46.93 | 47.51 | 48.04 | 48.11 | 45.01 | 1.12% | 10.50% | 21958 | 10204万 | 10.04 | 42.22 | 38.17 | 41 | 恒工精密 | 2024-02-26 一 | 49.77 | 47.50 | 47.51 | 51.00 | 47.43 | 0.02% | 17.11% | 35768 | 17560万 | 9.93 | 41.76 | 37.75 | 42 | 恒工精密 | 2024-02-23 五 | 41.00 | 40.77 | 47.50 | 48.90 | 40.02 | 16.51% | 12.98% | 27141 | 12069万 | 9.93 | 41.75 | 37.74 | 43 | 恒工精密 | 2024-02-22 四 | 38.77 | 38.57 | 40.77 | 41.19 | 38.23 | 5.70% | 6.29% | 13141 | 5258万 | 8.52 | 35.83 | 32.39 | 44 | 恒工精密 | 2024-02-21 三 | 37.10 | 37.65 | 38.57 | 40.03 | 37.03 | 2.44% | 7.29% | 15233 | 5957万 | 8.06 | 33.9 | 30.64 | 45 | 恒工精密 | 2024-02-20 二 | 36.75 | 37.00 | 37.65 | 38.20 | 36.36 | 1.76% | 4.89% | 10229 | 3837万 | 7.87 | 33.09 | 29.91 | 46 | 恒工精密 | 2024-02-19 一 | 35.89 | 36.15 | 37.00 | 38.50 | 35.36 | 2.35% | 6.58% | 13749 | 5067万 | 7.74 | 32.52 | 29.4 | 47 | 恒工精密 | 2024-02-08 四 | 31.81 | 31.66 | 36.15 | 37.50 | 31.03 | 14.18% | 7.82% | 16353 | 5573万 | 7.56 | 31.77 | 28.72 | 48 | 恒工精密 | 2024-02-07 三 | 33.70 | 33.72 | 31.66 | 34.87 | 31.66 | -6.11% | 9.74% | 20366 | 6768万 | 6.62 | 27.83 | 25.15 | 49 | 恒工精密 | 2024-02-06 二 | 31.62 | 32.15 | 33.72 | 35.30 | 29.71 | 4.88% | 7.91% | 16532 | 5356万 | 7.05 | 29.64 | 26.79 | 50 | 恒工精密 | 2024-02-05 一 | 35.16 | 36.70 | 32.15 | 36.24 | 31.11 | -12.40% | 8.30% | 17361 | 5793万 | 6.72 | 28.26 | 25.54 | 51 | 恒工精密 | 2024-02-02 五 | 38.33 | 38.33 | 36.70 | 39.48 | 35.03 | -4.25% | 4.93% | 10306 | 3857万 | 7.67 | 32.26 | 29.16 | 52 | 恒工精密 | 2024-02-01 四 | 37.99 | 38.67 | 38.33 | 39.30 | 37.28 | -0.88% | 5.48% | 11464 | 4396万 | 8.01 | 33.69 | 30.45 | 53 | 恒工精密 | 2024-01-31 三 | 41.30 | 41.30 | 38.67 | 41.50 | 38.62 | -6.37% | 5.58% | 11657 | 4623万 | 8.09 | 33.99 | 30.72 | 54 | 恒工精密 | 2024-01-30 二 | 42.30 | 42.85 | 41.30 | 42.91 | 41.10 | -3.62% | 3.37% | 7056 | 2957万 | 8.64 | 36.3 | 32.81 | 55 | 恒工精密 | 2024-01-29 一 | 42.77 | 42.72 | 42.85 | 43.99 | 42.60 | 0.30% | 3.76% | 7869 | 3406万 | 8.96 | 37.66 | 34.05 | 56 | 恒工精密 | 2024-01-26 五 | 44.00 | 44.11 | 42.72 | 44.65 | 42.66 | -3.15% | 4.63% | 9675 | 4245万 | 8.93 | 37.55 | 33.94 | 57 | 恒工精密 | 2024-01-25 四 | 43.52 | 43.52 | 44.11 | 44.39 | 42.61 | 1.36% | 3.47% | 7250 | 3174万 | 9.22 | 38.77 | 35.05 | 58 | 恒工精密 | 2024-01-24 三 | 42.62 | 42.66 | 43.52 | 43.95 | 41.90 | 2.02% | 4.01% | 8387 | 3622万 | 9.1 | 38.25 | 34.58 | 59 | 恒工精密 | 2024-01-23 二 | 42.11 | 42.02 | 42.66 | 43.29 | 41.22 | 1.52% | 4.96% | 10378 | 4399万 | 8.92 | 37.49 | 33.89 | 60 | 恒工精密 | 2024-01-22 一 | 44.86 | 44.70 | 42.02 | 45.00 | 41.37 | -6.00% | 4.74% | 9914 | 4301万 | 8.79 | 36.93 | 33.39 | 61 | 恒工精密 | 2024-01-19 五 | 45.84 | 46.15 | 44.70 | 46.57 | 44.70 | -3.14% | 3.53% | 7382 | 3360万 | 9.35 | 39.29 | 35.52 | 62 | 恒工精密 | 2024-01-18 四 | 46.50 | 46.62 | 46.15 | 46.59 | 44.50 | -1.01% | 6.19% | 12937 | 5889万 | 9.65 | 40.56 | 36.67 | 63 | 恒工精密 | 2024-01-17 三 | 47.98 | 48.05 | 46.62 | 48.39 | 46.62 | -2.98% | 3.55% | 7423 | 3534万 | 9.75 | 40.97 | 37.04 | 64 | 恒工精密 | 2024-01-16 二 | 47.40 | 47.94 | 48.05 | 48.26 | 46.10 | 0.23% | 7.03% | 14696 | 6938万 | 10.05 | 42.23 | 38.18 | 65 | 恒工精密 | 2024-01-15 一 | 48.63 | 49.08 | 47.94 | 49.13 | 47.75 | -2.32% | 6.70% | 14010 | 6763万 | 10.02 | 42.13 | 38.09 | 66 | 恒工精密 | 2024-01-12 五 | 51.21 | 51.46 | 49.08 | 51.98 | 49.08 | -4.62% | 9.13% | 19099 | 9622万 | 10.26 | 43.14 | 39 | 67 | 恒工精密 | 2024-01-11 四 | 50.01 | 50.64 | 51.46 | 51.76 | 49.50 | 1.62% | 9.81% | 20510 | 10446万 | 10.76 | 45.23 | 40.89 | 68 | 恒工精密 | 2024-01-10 三 | 50.60 | 50.87 | 50.64 | 51.42 | 48.65 | -0.45% | 12.53% | 26192 | 13136万 | 10.59 | 44.51 | 40.23 | 69 | 恒工精密 | 2024-01-09 二 | 49.80 | 49.98 | 50.87 | 52.70 | 49.80 | 1.78% | 11.11% | 21997 | 11312万 | 10.07 | 44.71 | 40.42 | 70 | 恒工精密 | 2024-01-08 一 | 50.88 | 51.98 | 49.98 | 52.27 | 49.38 | -3.85% | 10.59% | 20966 | 10707万 | 9.89 | 43.93 | 39.71 | 71 | 恒工精密 | 2024-01-05 五 | 50.40 | 50.95 | 51.98 | 52.91 | 50.40 | 2.02% | 18.23% | 36077 | 18673万 | 10.29 | 45.69 | 41.3 | 72 | 恒工精密 | 2024-01-04 四 | 50.45 | 50.30 | 50.95 | 51.36 | 49.50 | 1.29% | 5.45% | 10789 | 5473万 | 10.08 | 44.78 | 40.48 | 73 | 恒工精密 | 2024-01-03 三 | 52.56 | 53.00 | 50.30 | 52.92 | 49.89 | -5.09% | 9.03% | 17870 | 9126万 | 9.96 | 44.21 | 39.96 | 74 | 恒工精密 | 2024-01-02 二 | 51.63 | 51.62 | 53.00 | 53.24 | 51.50 | 2.67% | 11.21% | 22195 | 11659万 | 10.49 | 46.58 | 42.11 | 75 | 恒工精密 | 2023-12-29 五 | 50.93 | 51.02 | 51.62 | 51.85 | 50.71 | 1.18% | 8.17% | 16175 | 8311万 | 10.22 | 45.37 | 41.01 | 76 | 恒工精密 | 2023-12-28 四 | 49.99 | 49.95 | 51.02 | 51.19 | 49.41 | 2.14% | 7.58% | 15011 | 7589万 | 10.1 | 44.84 | 40.54 | 77 | 恒工精密 | 2023-12-27 三 | 48.20 | 48.22 | 49.95 | 50.07 | 47.08 | 3.59% | 8.15% | 16133 | 7924万 | 9.89 | 43.9 | 39.69 | 78 | 恒工精密 | 2023-12-26 二 | 49.60 | 49.54 | 48.22 | 49.71 | 47.50 | -2.66% | 7.84% | 15520 | 7487万 | 9.54 | 42.38 | 38.31 | 79 | 恒工精密 | 2023-12-25 一 | 48.97 | 49.01 | 49.54 | 51.55 | 48.69 | 1.08% | 5.94% | 11756 | 5816万 | 9.8 | 43.54 | 39.36 | 80 | 恒工精密 | 2023-12-22 五 | 50.70 | 50.40 | 49.01 | 51.52 | 48.98 | -2.76% | 9.41% | 18628 | 9363万 | 9.7 | 43.07 | 38.94 | 81 | 恒工精密 | 2023-12-21 四 | 51.50 | 52.25 | 50.40 | 51.80 | 48.99 | -3.54% | 11.26% | 22282 | 11225万 | 9.98 | 44.3 | 40.04 | 82 | 恒工精密 | 2023-12-20 三 | 50.85 | 51.22 | 52.25 | 53.07 | 50.80 | 2.01% | 12.96% | 25642 | 13362万 | 10.34 | 45.92 | 41.51 | 83 | 恒工精密 | 2023-12-19 二 | 50.45 | 50.09 | 51.22 | 52.22 | 49.04 | 2.26% | 8.87% | 17552 | 8877万 | 10.14 | 45.02 | 40.7 | 84 | 恒工精密 | 2023-12-18 一 | 51.03 | 51.02 | 50.09 | 51.43 | 49.84 | -1.82% | 5.60% | 11085 | 5583万 | 9.91 | 44.02 | 39.8 | 85 | 恒工精密 | 2023-12-15 五 | 51.90 | 52.00 | 51.02 | 52.41 | 50.58 | -1.88% | 7.45% | 14737 | 7535万 | 10.1 | 44.84 | 40.54 | 86 | 恒工精密 | 2023-12-14 四 | 52.79 | 52.90 | 52.00 | 53.96 | 51.80 | -1.70% | 14.38% | 28460 | 15013万 | 10.29 | 45.7 | 41.32 | 87 | 恒工精密 | 2023-12-13 三 | 50.73 | 50.75 | 52.90 | 54.20 | 49.86 | 4.24% | 19.01% | 37625 | 19669万 | 10.47 | 46.49 | 42.03 | 88 | 恒工精密 | 2023-12-12 二 | 48.80 | 48.83 | 50.75 | 50.75 | 48.05 | 3.93% | 14.30% | 28306 | 14169万 | 10.04 | 44.6 | 40.32 | 89 | 恒工精密 | 2023-12-11 一 | 47.93 | 47.71 | 48.83 | 49.25 | 46.10 | 2.35% | 9.84% | 19469 | 9436万 | 9.66 | 42.92 | 38.8 | 90 | 恒工精密 | 2023-12-08 五 | 47.48 | 47.14 | 47.71 | 48.65 | 47.36 | 1.21% | 9.60% | 19002 | 9128万 | 9.44 | 41.93 | 37.91 | 91 | 恒工精密 | 2023-12-07 四 | 47.34 | 47.34 | 47.14 | 47.90 | 46.83 | -0.42% | 6.97% | 13795 | 6548万 | 9.33 | 41.43 | 37.45 | 92 | 恒工精密 | 2023-12-06 三 | 47.78 | 47.36 | 47.34 | 48.21 | 47.09 | -0.04% | 7.66% | 15166 | 7227万 | 9.37 | 41.61 | 37.61 | 93 | 恒工精密 | 2023-12-05 二 | 48.16 | 48.75 | 47.36 | 48.66 | 47.21 | -2.85% | 5.47% | 10824 | 5165万 | 9.37 | 41.62 | 37.63 | 94 | 恒工精密 | 2023-12-04 一 | 48.47 | 48.47 | 48.75 | 48.95 | 47.55 | 0.58% | 7.83% | 15500 | 7478万 | 9.65 | 42.85 | 38.73 | 95 | 恒工精密 | 2023-12-01 五 | 49.52 | 49.90 | 48.47 | 49.80 | 48.06 | -2.87% | 10.31% | 20404 | 9901万 | 9.59 | 42.6 | 38.51 | 96 | 恒工精密 | 2023-11-30 四 | 51.20 | 50.36 | 49.90 | 52.80 | 49.19 | -0.91% | 9.10% | 18019 | 9109万 | 9.88 | 43.86 | 39.65 | 97 | 恒工精密 | 2023-11-29 三 | 50.82 | 51.21 | 50.36 | 51.66 | 50.10 | -1.66% | 8.60% | 17020 | 8661万 | 9.97 | 44.26 | 40.01 | 98 | 恒工精密 | 2023-11-28 二 | 48.75 | 49.11 | 51.21 | 51.48 | 48.57 | 4.28% | 15.99% | 31650 | 15925万 | 10.14 | 45.01 | 40.69 | 99 | 恒工精密 | 2023-11-27 一 | 48.42 | 48.42 | 49.11 | 49.34 | 47.81 | 1.43% | 9.22% | 18249 | 8881万 | 9.72 | 43.16 | 39.02 | 100 | 恒工精密 | 2023-11-24 五 | 50.15 | 50.18 | 48.42 | 50.15 | 48.11 | -3.51% | 14.42% | 28542 | 13947万 | 9.58 | 42.56 | 38.47 | 101 | 恒工精密 | 2023-11-23 四 | 49.79 | 49.93 | 50.18 | 51.10 | 49.09 | 0.50% | 11.49% | 22741 | 11412万 | 9.93 | 44.1 | 39.87 | 102 | 恒工精密 | 2023-11-22 三 | 50.22 | 51.23 | 49.93 | 52.78 | 49.86 | -2.54% | 13.97% | 27651 | 14045万 | 9.88 | 43.88 | 39.67 | 103 | 恒工精密 | 2023-11-21 二 | 54.21 | 53.97 | 51.23 | 54.64 | 50.65 | -5.08% | 21.81% | 43169 | 22510万 | 10.14 | 45.03 | 40.7 | 104 | 恒工精密 | 2023-11-20 一 | 51.83 | 52.18 | 53.97 | 57.80 | 51.50 | 3.43% | 38.32% | 75845 | 41017万 | 10.68 | 47.43 | 42.88 | 105 | 恒工精密 | 2023-11-17 五 | 48.81 | 49.21 | 52.18 | 53.00 | 48.38 | 6.04% | 28.55% | 56502 | 28863万 | 10.33 | 45.86 | 41.46 | 106 | 恒工精密 | 2023-11-16 四 | 50.26 | 51.06 | 49.21 | 50.98 | 49.03 | -3.62% | 11.83% | 23423 | 11627万 | 9.74 | 43.25 | 39.1 | 107 | 恒工精密 | 2023-11-15 三 | 50.44 | 50.44 | 51.06 | 51.34 | 48.20 | 1.23% | 20.60% | 40779 | 20326万 | 10.11 | 44.88 | 40.57 | 108 | 恒工精密 | 2023-11-14 二 | 49.36 | 48.74 | 50.44 | 50.98 | 49.10 | 3.49% | 18.70% | 37004 | 18453万 | 9.98 | 44.33 | 40.08 | 109 | 恒工精密 | 2023-11-13 一 | 47.99 | 48.25 | 48.74 | 49.84 | 47.99 | 1.02% | 16.25% | 32157 | 15719万 | 9.65 | 42.84 | 38.72 | 110 | 恒工精密 | 2023-11-10 五 | 47.20 | 47.70 | 48.25 | 48.45 | 46.80 | 1.15% | 13.86% | 27441 | 13050万 | 9.55 | 42.41 | 38.34 | 111 | 恒工精密 | 2023-11-09 四 | 47.46 | 47.70 | 47.70 | 49.40 | 46.45 | 0.00% | 19.43% | 38449 | 18401万 | 9.44 | 41.92 | 37.9 | 112 | 恒工精密 | 2023-11-08 三 | 47.39 | 47.25 | 47.70 | 48.30 | 46.62 | 0.95% | 17.69% | 35007 | 16617万 | 9.44 | 41.92 | 37.9 | 113 | 恒工精密 | 2023-11-07 二 | 46.66 | 46.63 | 47.25 | 48.11 | 46.54 | 1.33% | 23.52% | 46552 | 22059万 | 9.35 | 41.53 | 37.54 | 114 | 恒工精密 | 2023-11-06 一 | 45.01 | 45.97 | 46.63 | 47.11 | 45.00 | 1.44% | 27.87% | 55162 | 25393万 | 9.23 | 40.98 | 37.05 | 115 | 恒工精密 | 2023-11-03 五 | 44.58 | 42.45 | 45.97 | 47.30 | 43.78 | 8.29% | 30.71% | 60778 | 27759万 | 9.1 | 40.4 | 36.52 | 116 | 恒工精密 | 2023-11-02 四 | 42.92 | 42.92 | 42.45 | 43.69 | 42.09 | -1.10% | 7.20% | 14243 | 6106万 | 8.4 | 37.31 | 33.73 | 117 | 恒工精密 | 2023-11-01 三 | 43.80 | 43.98 | 42.92 | 44.12 | 42.80 | -2.41% | 8.42% | 16672 | 7227万 | 8.49 | 37.72 | 34.1 | 118 | 恒工精密 | 2023-10-31 二 | 43.90 | 44.32 | 43.98 | 44.94 | 43.51 | -0.77% | 11.39% | 22546 | 9938万 | 8.7 | 38.65 | 34.94 | 119 | 恒工精密 | 2023-10-30 一 | 42.50 | 42.93 | 44.32 | 44.77 | 42.36 | 3.24% | 14.80% | 29299 | 12754万 | 8.77 | 38.95 | 35.21 | 120 | 恒工精密 | 2023-10-27 五 | 41.32 | 41.62 | 42.93 | 43.28 | 41.18 | 3.15% | 11.24% | 22250 | 9461万 | 8.5 | 37.73 | 34.11 | 121 | 恒工精密 | 2023-10-26 四 | 41.77 | 42.42 | 41.62 | 42.13 | 40.66 | -1.89% | 7.47% | 14786 | 6112万 | 8.24 | 36.58 | 33.07 | 122 | 恒工精密 | 2023-10-25 三 | 42.25 | 42.25 | 42.42 | 42.92 | 41.22 | 0.40% | 8.95% | 17714 | 7436万 | 8.4 | 37.28 | 33.31 | 123 | 恒工精密 | 2023-10-24 二 | 41.11 | 40.85 | 42.25 | 42.42 | 40.76 | 3.43% | 8.53% | 16881 | 7061万 | 8.36 | 37.13 | 33.18 | 124 | 恒工精密 | 2023-10-23 一 | 43.80 | 44.27 | 40.85 | 43.86 | 40.36 | -7.73% | 12.09% | 23936 | 9894万 | 8.08 | 35.9 | 32.08 | 125 | 恒工精密 | 2023-10-20 五 | 43.50 | 43.98 | 44.27 | 45.58 | 43.06 | 0.66% | 10.51% | 20798 | 9260万 | 8.76 | 38.91 | 34.76 | 126 | 恒工精密 | 2023-10-19 四 | 43.61 | 43.77 | 43.98 | 44.87 | 43.35 | 0.48% | 11.84% | 23443 | 10381万 | 8.7 | 38.65 | 34.53 | 127 | 恒工精密 | 2023-10-18 三 | 42.58 | 42.89 | 43.77 | 44.08 | 42.11 | 2.05% | 13.08% | 25887 | 11261万 | 8.66 | 38.47 | 34.37 | 128 | 恒工精密 | 2023-10-17 二 | 45.20 | 45.64 | 42.89 | 45.40 | 42.51 | -6.03% | 14.14% | 27988 | 12098万 | 8.49 | 37.7 | 33.68 | 129 | 恒工精密 | 2023-10-16 一 | 45.08 | 45.45 | 45.64 | 46.10 | 44.68 | 0.42% | 10.25% | 20295 | 9214万 | 9.03 | 40.11 | 35.84 | 130 | 恒工精密 | 2023-10-13 五 | 46.06 | 46.38 | 45.45 | 46.38 | 44.90 | -2.01% | 14.36% | 28418 | 12891万 | 9 | 39.95 | 35.69 | 131 | 恒工精密 | 2023-10-12 四 | 47.30 | 47.50 | 46.38 | 47.31 | 45.89 | -2.36% | 16.56% | 32774 | 15199万 | 9.18 | 40.76 | 36.42 | 132 | 恒工精密 | 2023-10-11 三 | 48.37 | 48.89 | 47.50 | 48.80 | 46.51 | -2.84% | 22.26% | 44050 | 20812万 | 9.4 | 41.75 | 37.3 | 133 | 恒工精密 | 2023-10-10 二 | 50.50 | 50.83 | 48.89 | 50.50 | 47.50 | -3.82% | 32.28% | 63887 | 30882万 | 9.68 | 42.97 | 38.39 | 134 | 恒工精密 | 2023-10-09 一 | 49.00 | 49.49 | 50.83 | 51.80 | 48.59 | 2.71% | 41.29% | 81719 | 41010万 | 10.06 | 44.67 | 39.91 | 135 | 恒工精密 | 2023-09-28 四 | 46.50 | 46.28 | 49.49 | 52.80 | 46.30 | 6.94% | 48.91% | 96800 | 47933万 | 9.79 | 43.5 | 38.86 | 136 | 恒工精密 | 2023-09-27 三 | 49.10 | 49.95 | 46.28 | 49.47 | 46.17 | -7.35% | 33.39% | 66091 | 31429万 | 9.16 | 40.68 | 36.34 | 137 | 恒工精密 | 2023-09-26 二 | 47.46 | 47.46 | 49.95 | 51.36 | 46.31 | 5.25% | 43.89% | 86876 | 42565万 | 9.89 | 43.9 | 39.22 | 138 | 恒工精密 | 2023-09-25 一 | 47.22 | 46.32 | 47.76 | 48.30 | 46.06 | 3.11% | 24.32% | 48133 | 22742万 | 9.45 | 41.98 | 37.5 | 139 | 恒工精密 | 2023-09-22 五 | 45.24 | 45.60 | 46.32 | 46.67 | 44.60 | 1.58% | 14.46% | 28624 | 13142万 | 9.17 | 40.71 | 36.37 | 140 | 恒工精密 | 2023-09-21 四 | 46.01 | 45.88 | 45.60 | 46.56 | 45.00 | -0.61% | 11.33% | 22419 | 10244万 | 9.03 | 40.08 | 35.81 | 141 | 恒工精密 | 2023-09-20 三 | 45.53 | 45.99 | 45.88 | 47.38 | 44.99 | -0.24% | 16.26% | 32178 | 14822万 | 9.08 | 40.32 | 36.03 | 142 | 恒工精密 | 2023-09-19 二 | 44.32 | 44.89 | 45.99 | 47.98 | 44.03 | 2.45% | 23.54% | 46592 | 21506万 | 9.1 | 40.42 | 36.11 | 143 | 恒工精密 | 2023-09-18 一 | 42.02 | 42.98 | 44.89 | 45.85 | 42.00 | 4.44% | 13.62% | 26953 | 12016万 | 8.88 | 39.45 | 35.25 | 144 | 恒工精密 | 2023-09-15 五 | 42.69 | 42.45 | 42.98 | 43.83 | 42.67 | 1.25% | 7.68% | 15200 | 6565万 | 8.51 | 37.78 | 33.75 | 145 | 恒工精密 | 2023-09-14 四 | 43.54 | 43.67 | 42.45 | 43.88 | 42.00 | -2.79% | 8.32% | 16458 | 7012万 | 8.4 | 37.31 | 33.33 | 146 | 恒工精密 | 2023-09-13 三 | 45.19 | 44.88 | 43.67 | 45.25 | 43.20 | -2.70% | 8.98% | 17768 | 7794万 | 8.64 | 38.38 | 34.29 | 147 | 恒工精密 | 2023-09-12 二 | 44.38 | 44.63 | 44.88 | 45.38 | 43.83 | 0.56% | 10.84% | 21458 | 9597万 | 8.88 | 39.45 | 35.24 | 148 | 恒工精密 | 2023-09-11 一 | 45.07 | 45.07 | 44.63 | 45.50 | 44.11 | -0.98% | 9.35% | 18499 | 8276万 | 8.83 | 39.23 | 35.04 | 149 | 恒工精密 | 2023-09-08 五 | 44.00 | 44.42 | 45.07 | 45.80 | 43.86 | 1.46% | 12.83% | 25384 | 11408万 | 8.92 | 39.61 | 35.39 | 150 | 恒工精密 | 2023-09-07 四 | 46.32 | 46.79 | 44.42 | 46.79 | 44.16 | -5.07% | 17.87% | 35365 | 15883万 | 8.79 | 39.04 | 34.88 | 151 | 恒工精密 | 2023-09-06 三 | 47.94 | 48.44 | 46.79 | 48.18 | 45.54 | -3.41% | 19.37% | 38346 | 17915万 | 9.26 | 41.12 | 36.74 | 152 | 恒工精密 | 2023-09-05 二 | 46.36 | 47.88 | 48.44 | 48.95 | 46.36 | 1.17% | 24.65% | 48783 | 23443万 | 9.59 | 42.57 | 38.04 | 153 | 恒工精密 | 2023-09-04 一 | 46.16 | 46.88 | 47.88 | 49.16 | 46.16 | 2.13% | 28.94% | 57278 | 27490万 | 9.48 | 42.08 | 37.6 | 154 | 恒工精密 | 2023-09-01 五 | 46.41 | 46.61 | 46.88 | 49.60 | 46.06 | 0.58% | 32.93% | 65171 | 31001万 | 9.28 | 41.2 | 36.81 | 155 | 恒工精密 | 2023-08-31 四 | 47.39 | 47.67 | 46.61 | 49.26 | 46.05 | -2.22% | 31.41% | 62172 | 29395万 | 9.22 | 40.97 | 36.6 | 156 | 恒工精密 | 2023-08-30 三 | 54.00 | 47.60 | 47.67 | 54.00 | 47.16 | 0.15% | 55.38% | 109613 | 55191万 | 9.43 | 41.9 | 37.43 | 157 | 恒工精密 | 2023-08-29 二 | 39.54 | 39.67 | 47.60 | 47.60 | 39.54 | 19.99% | 24.00% | 47499 | 21501万 | 9.42 | 41.84 | 37.38 | 158 | 恒工精密 | 2023-08-28 一 | 41.00 | 39.06 | 39.67 | 41.66 | 39.06 | 1.56% | 15.02% | 29721 | 12074万 | 7.85 | 34.87 | 31.15 | 159 | 恒工精密 | 2023-08-25 五 | 41.77 | 42.17 | 39.06 | 42.58 | 38.83 | -7.37% | 18.09% | 35809 | 14427万 | 7.73 | 34.33 | 30.28 | 160 | 恒工精密 | 2023-08-23 三 | 43.00 | 43.26 | 43.53 | 45.46 | 42.53 | 0.62% | 20.13% | 39850 | 17415万 | 8.62 | 38.26 | 33.74 | 161 | 恒工精密 | 2023-08-22 二 | 45.68 | 45.68 | 43.26 | 45.96 | 41.80 | -5.30% | 30.01% | 59393 | 25909万 | 8.56 | 38.02 | 33.53 |
|
行情刷新 | 流通股东
|