华菱精工 sh.603356
19.00
-5.24%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 20.00 | 20.81 | 18.56 | 19.00 | -5.24% | 1.94 | 7.48% |
| 2026-05-22 | 18.50 | 20.14 | 18.30 | 20.05 | +7.68% | 1.25 | 4.85% |
| 2026-05-21 | 19.05 | 19.29 | 18.50 | 18.62 | -2.62% | 0.85 | 3.36% |
| 2026-05-20 | 19.44 | 19.44 | 18.94 | 19.12 | -1.49% | 0.47 | 1.86% |
| 2026-05-19 | 19.46 | 19.57 | 19.06 | 19.41 | -0.10% | 0.71 | 2.76% |
| 2026-05-18 | 20.10 | 20.26 | 19.22 | 19.43 | -2.41% | 0.84 | 3.22% |
| 2026-05-15 | 19.87 | 20.15 | 19.61 | 19.91 | +0.05% | 0.82 | 3.10% |
| 2026-05-14 | 19.95 | 20.71 | 19.80 | 19.90 | -0.60% | 1.03 | 3.83% |
| 2026-05-13 | 20.29 | 20.49 | 19.58 | 20.02 | -0.40% | 1.14 | 4.30% |
| 2026-05-12 | 20.25 | 20.65 | 19.91 | 20.10 | -0.74% | 1.23 | 4.57% |
| 2026-05-11 | 19.48 | 20.60 | 19.31 | 20.25 | +5.36% | 1.77 | 6.65% |
| 2026-05-08 | 18.92 | 19.83 | 18.76 | 19.22 | +1.00% | 1.23 | 4.79% |
| 2026-05-07 | 19.10 | 19.42 | 18.91 | 19.03 | -0.26% | 0.88 | 3.47% |
| 2026-05-06 | 19.10 | 19.35 | 18.63 | 19.08 | -0.10% | 1.11 | 4.36% |
| 2026-04-30 | 18.40 | 19.21 | 18.35 | 19.10 | +4.20% | 1.26 | 5.01% |
| 2026-04-29 | 18.22 | 18.80 | 18.02 | 18.33 | +1.66% | 0.86 | 3.51% |
| 2026-04-28 | 17.79 | 18.93 | 17.75 | 18.03 | +0.78% | 1.15 | 4.78% |
| 2026-04-27 | 17.27 | 17.97 | 16.95 | 17.89 | +2.93% | 1.11 | 4.75% |
| 2026-04-24 | 16.99 | 17.51 | 16.84 | 17.38 | +2.24% | 0.87 | 3.78% |
| 2026-04-23 | 17.26 | 17.36 | 16.88 | 17.00 | -1.85% | 0.47 | 2.08% |