恒锋工具(300488)股票信息
| 股票代码 | 300488 |
| 股票名称 | 恒锋工具 |
| 最新价/元 | 25.03 |
| 涨跌额/元 | 2.38 |
| 涨跌幅/% | 10.51 |
| 买入/元 | 25.03 |
| 卖出/元 | 25.04 |
| 昨收/元 | 22.65 |
| 今开/元 | 26.86 |
| 最高/元 | 26.86 |
| 最低/元 | 22.91 |
| 成交量/手 | 44607.21 |
| 成交额/万 | 11030.37 |
| 股净值/元 | 30.52 |
| 市净率 | 3.05 |
| 总市值/万 | 414695.24 |
| 流通值/万 | 342151.65 |
| 换手率/% | 3.26 |
| 入市日期 | 2015-07-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
恒锋工具(300488)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 26.86 | 25.03 | 2.38 | 10.51 | 44607.21 | 11030.37 | 3.26 |
| 2024-09-30 | 20.88 | 22.65 | 2.52 | 12.52 | 37488.70 | 8181.22 | 2.74 |
| 2024-09-27 | 19.32 | 20.13 | 1.07 | 5.61 | 16591.34 | 3300.98 | 1.21 |
| 2024-09-26 | 18.47 | 19.06 | 0.52 | 2.81 | 6904.00 | 1299.24 | 0.51 |
| 2024-09-25 | 18.50 | 18.54 | 0.15 | 0.82 | 8237.00 | 1542.18 | 0.60 |
| 2024-09-24 | 18.07 | 18.39 | 0.46 | 2.57 | 6105.00 | 1112.17 | 0.45 |
| 2024-09-23 | 18.17 | 17.93 | -0.12 | -0.67 | 2785.00 | 500.71 | 0.20 |
| 2024-09-20 | 18.21 | 18.05 | -0.17 | -0.93 | 3068.00 | 553.10 | 0.22 |
| 2024-09-19 | 18.08 | 18.22 | 0.28 | 1.56 | 3245.00 | 589.43 | 0.24 |
| 2024-09-18 | 17.98 | 17.94 | -0.07 | -0.39 | 3991.54 | 715.68 | 0.29 |
| 2024-09-13 | 18.30 | 18.01 | -0.41 | -2.23 | 5373.00 | 973.63 | 0.39 |
| 2024-09-12 | 18.65 | 18.42 | -0.18 | -0.97 | 2661.00 | 494.05 | 0.19 |
| 2024-09-11 | 18.59 | 18.60 | -0.12 | -0.64 | 2491.00 | 465.16 | 0.18 |
| 2024-09-10 | 18.52 | 18.72 | 0.20 | 1.08 | 3348.17 | 620.43 | 0.24 |
| 2024-09-09 | 18.80 | 18.52 | -0.33 | -1.75 | 4730.00 | 882.13 | 0.35 |
| 2024-09-06 | 19.25 | 18.85 | -0.45 | -2.33 | 3953.00 | 751.41 | 0.29 |
| 2024-09-05 | 19.17 | 19.30 | 0.16 | 0.84 | 2650.00 | 510.95 | 0.19 |
| 2024-09-04 | 19.27 | 19.14 | -0.12 | -0.62 | 2310.00 | 442.50 | 0.17 |
| 2024-09-03 | 19.00 | 19.26 | 0.26 | 1.37 | 2661.70 | 511.13 | 0.19 |
| 2024-09-02 | 19.19 | 19.00 | -0.32 | -1.66 | 3942.00 | 758.20 | 0.29 |
| 2024-08-30 | 19.24 | 19.32 | 0.10 | 0.52 | 5690.00 | 1102.39 | 0.42 |
| 2024-08-29 | 18.69 | 19.22 | 0.41 | 2.18 | 4056.00 | 773.17 | 0.30 |
| 2024-08-28 | 18.66 | 18.81 | 0.13 | 0.70 | 3393.30 | 636.22 | 0.25 |
| 2024-08-27 | 19.00 | 18.68 | -0.31 | -1.63 | 2917.00 | 547.12 | 0.21 |
| 2024-08-26 | 18.84 | 18.99 | 0.16 | 0.85 | 2905.01 | 552.83 | 0.21 |
| 2024-08-23 | 18.95 | 18.83 | -0.18 | -0.95 | 3466.00 | 653.84 | 0.25 |
| 2024-08-22 | 19.20 | 19.01 | -0.39 | -2.01 | 3591.13 | 688.73 | 0.26 |
| 2024-08-21 | 19.16 | 19.40 | 0.14 | 0.73 | 4603.00 | 894.61 | 0.34 |
| 2024-08-20 | 19.36 | 19.26 | -0.24 | -1.23 | 3978.00 | 766.81 | 0.29 |
| 2024-08-19 | 19.59 | 19.50 | -0.10 | -0.51 | 3754.00 | 735.68 | 0.27 |
| 2024-08-16 | 19.71 | 19.60 | -0.30 | -1.51 | 8152.00 | 1607.46 | 0.60 |
| 2024-08-15 | 19.83 | 19.90 | 0.17 | 0.86 | 5094.00 | 1012.66 | 0.37 |
| 2024-08-14 | 19.87 | 19.73 | -0.14 | -0.71 | 3857.00 | 761.59 | 0.28 |
| 2024-08-13 | 20.07 | 19.87 | -0.20 | -1.00 | 6371.00 | 1264.10 | 0.47 |
| 2024-08-12 | 19.95 | 20.07 | -0.04 | -0.20 | 5648.00 | 1131.39 | 0.41 |
| 2024-08-09 | 19.98 | 20.11 | 0.13 | 0.65 | 8121.34 | 1631.41 | 0.59 |
| 2024-08-08 | 19.84 | 19.98 | 0.14 | 0.71 | 10120.00 | 2006.98 | 0.74 |
| 2024-08-07 | 19.93 | 19.84 | 0.09 | 0.46 | 5219.00 | 1038.09 | 0.38 |
| 2024-08-06 | 19.45 | 19.75 | 0.36 | 1.86 | 5845.00 | 1148.93 | 0.43 |
| 2024-08-05 | 19.50 | 19.39 | -0.31 | -1.57 | 8218.00 | 1614.12 | 0.60 |
| 2024-08-02 | 19.90 | 19.70 | -0.35 | -1.75 | 5930.00 | 1178.54 | 0.43 |
| 2024-08-01 | 20.13 | 20.05 | -0.14 | -0.69 | 8870.00 | 1785.79 | 0.65 |
| 2024-07-31 | 19.61 | 20.19 | 0.58 | 2.96 | 9576.00 | 1917.84 | 0.70 |
| 2024-07-30 | 19.56 | 19.61 | 0.01 | 0.05 | 5682.00 | 1109.71 | 0.42 |
| 2024-07-29 | 19.74 | 19.60 | -0.14 | -0.71 | 5330.00 | 1047.75 | 0.39 |
| 2024-07-26 | 19.23 | 19.74 | 0.61 | 3.19 | 8344.00 | 1634.68 | 0.61 |
| 2024-07-25 | 18.95 | 19.13 | 0.05 | 0.26 | 3920.00 | 749.16 | 0.29 |
| 2024-07-24 | 19.02 | 19.08 | -0.11 | -0.57 | 4451.34 | 851.52 | 0.33 |
| 2024-07-23 | 19.85 | 19.19 | -0.61 | -3.08 | 7229.00 | 1407.84 | 0.53 |
| 2024-07-22 | 19.53 | 19.80 | 0.26 | 1.33 | 6506.00 | 1284.33 | 0.48 |
| 2024-07-19 | 19.38 | 19.54 | -0.09 | -0.46 | 5914.15 | 1156.67 | 0.43 |
| 2024-07-18 | 19.09 | 19.63 | 0.40 | 2.08 | 9553.46 | 1841.20 | 0.70 |
| 2024-07-17 | 19.29 | 19.23 | -0.08 | -0.41 | 4489.00 | 862.56 | 0.33 |
| 2024-07-16 | 19.54 | 19.31 | -0.08 | -0.41 | 3740.64 | 719.91 | 0.27 |
| 2024-07-15 | 20.10 | 19.39 | -0.42 | -2.12 | 5345.60 | 1037.91 | 0.39 |
| 2024-07-12 | 19.89 | 19.81 | 0.01 | 0.05 | 4079.00 | 805.56 | 0.30 |
| 2024-07-11 | 19.89 | 19.80 | 0.47 | 2.43 | 5460.60 | 1076.11 | 0.40 |
| 2024-07-10 | 19.30 | 19.33 | 0.02 | 0.10 | 3607.00 | 699.97 | 0.26 |
| 2024-07-09 | 18.80 | 19.31 | 0.36 | 1.90 | 6076.46 | 1155.03 | 0.44 |
| 2024-07-08 | 19.50 | 18.95 | -0.55 | -2.82 | 6787.00 | 1295.89 | 0.50 |
| 2024-07-05 | 19.41 | 19.50 | -0.02 | -0.10 | 6109.00 | 1182.66 | 0.45 |
| 2024-07-04 | 20.18 | 19.52 | -0.36 | -1.81 | 8600.69 | 1712.63 | 0.63 |
| 2024-07-03 | 20.14 | 19.88 | -0.26 | -1.29 | 5031.00 | 1006.62 | 0.37 |
| 2024-07-02 | 20.29 | 20.14 | -0.15 | -0.74 | 4647.00 | 938.54 | 0.34 |
| 2024-07-01 | 20.17 | 20.29 | -0.06 | -0.30 | 9879.00 | 1991.33 | 0.72 |
| 2024-06-28 | 20.06 | 20.35 | 0.09 | 0.44 | 9403.00 | 1924.13 | 0.69 |
| 2024-06-27 | 20.35 | 20.26 | -0.31 | -1.51 | 13049.00 | 2696.99 | 0.95 |
| 2024-06-26 | 20.00 | 20.57 | 0.35 | 1.73 | 15360.00 | 3109.04 | 1.12 |
| 2024-06-25 | 19.39 | 20.22 | 0.82 | 4.23 | 19682.07 | 4024.73 | 1.44 |
| 2024-06-24 | 20.15 | 19.40 | -0.75 | -3.72 | 9791.00 | 1926.64 | 0.72 |
| 2024-06-21 | 20.48 | 20.15 | -0.41 | -1.99 | 7117.00 | 1441.80 | 0.52 |
| 2024-06-20 | 21.19 | 20.56 | -0.54 | -2.56 | 6686.00 | 1387.59 | 0.49 |
| 2024-06-19 | 21.25 | 21.10 | -0.07 | -0.33 | 5462.00 | 1152.09 | 0.40 |
| 2024-06-18 | 21.05 | 21.17 | 0.12 | 0.57 | 5755.00 | 1216.99 | 0.42 |
| 2024-06-17 | 21.25 | 21.05 | -0.11 | -0.52 | 3989.00 | 842.30 | 0.29 |
| 2024-06-14 | 21.44 | 21.16 | -0.11 | -0.52 | 5167.00 | 1092.61 | 0.38 |
| 2024-06-13 | 21.23 | 21.27 | 0.14 | 0.66 | 8660.00 | 1833.76 | 0.63 |
| 2024-06-12 | 20.76 | 21.13 | 0.21 | 1.00 | 6067.38 | 1280.49 | 0.44 |
| 2024-06-11 | 20.25 | 20.92 | 0.33 | 1.60 | 5810.72 | 1198.16 | 0.43 |
| 2024-06-07 | 20.58 | 20.59 | 0.33 | 1.63 | 7894.00 | 1620.94 | 0.58 |
| 2024-06-06 | 20.60 | 20.26 | -0.44 | -2.13 | 16647.00 | 3370.12 | 1.22 |
| 2024-06-05 | 21.12 | 20.70 | -0.34 | -1.62 | 7938.00 | 1653.61 | 0.58 |
| 2024-06-04 | 21.43 | 21.04 | -0.50 | -2.32 | 10909.00 | 2291.99 | 0.80 |
| 2024-06-03 | 21.75 | 21.54 | -0.28 | -1.28 | 8330.00 | 1805.80 | 0.61 |
| 2024-05-31 | 21.35 | 21.82 | 0.41 | 1.92 | 7937.00 | 1727.28 | 0.58 |
| 2024-05-30 | 21.41 | 21.41 | 0.01 | 0.05 | 5238.00 | 1121.32 | 0.38 |
| 2024-05-29 | 20.75 | 21.40 | 0.09 | 0.42 | 5073.00 | 1085.99 | 0.37 |
| 2024-05-28 | 21.41 | 21.31 | -0.26 | -1.21 | 5848.00 | 1251.18 | 0.43 |
| 2024-05-27 | 21.55 | 21.77 | 0.23 | 1.07 | 7875.18 | 1685.25 | 0.58 |
| 2024-05-24 | 21.51 | 21.54 | -0.06 | -0.28 | 7808.00 | 1684.67 | 0.57 |
| 2024-05-23 | 21.96 | 21.60 | -0.36 | -1.64 | 9766.00 | 2122.83 | 0.71 |
| 2024-05-22 | 21.93 | 21.96 | -0.05 | -0.23 | 8638.00 | 1902.58 | 0.63 |
| 2024-05-21 | 22.28 | 22.01 | -0.27 | -1.21 | 9660.00 | 2124.66 | 0.71 |
| 2024-05-20 | 22.29 | 22.28 | -0.01 | -0.05 | 9782.84 | 2180.52 | 0.72 |
| 2024-05-17 | 22.15 | 22.29 | 0.11 | 0.50 | 9450.00 | 2100.57 | 0.69 |
| 2024-05-16 | 22.20 | 22.18 | 0.13 | 0.59 | 9101.00 | 2029.88 | 0.67 |
| 2024-05-15 | 22.27 | 22.05 | -0.20 | -0.90 | 13440.00 | 2974.52 | 0.98 |
| 2024-05-14 | 22.19 | 22.25 | 0.17 | 0.77 | 17439.00 | 3896.88 | 1.28 |
| 2024-05-13 | 22.48 | 22.08 | -0.92 | -4.00 | 35290.07 | 7884.29 | 2.58 |
| 2024-05-10 | 25.03 | 23.00 | -0.84 | -3.52 | 49983.07 | 12020.05 | 3.66 |
日K线
周K线
月K线
