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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.94 | 14.00 | 13.82 | 13.95 | +0.14% | 0.53 | 2.86% |
| 2025-08-19 | 13.43 | 14.08 | 13.21 | 13.93 | +4.11% | 1.25 | 6.84% |
| 2025-08-18 | 13.56 | 13.77 | 13.37 | 13.38 | -0.96% | 0.96 | 5.29% |
| 2025-08-15 | 13.48 | 13.74 | 13.46 | 13.51 | -0.15% | 0.62 | 3.44% |
| 2025-08-14 | 14.14 | 14.14 | 13.50 | 13.53 | -3.70% | 0.81 | 4.39% |
| 2025-08-13 | 14.39 | 14.39 | 14.00 | 14.05 | -1.95% | 0.63 | 3.34% |
| 2025-08-12 | 14.34 | 14.41 | 14.20 | 14.33 | +0.07% | 0.51 | 2.68% |
| 2025-08-11 | 14.29 | 14.35 | 14.16 | 14.32 | +0.56% | 0.72 | 3.80% |
| 2025-08-08 | 14.33 | 14.40 | 13.95 | 14.24 | -0.49% | 0.64 | 3.39% |
| 2025-08-07 | 14.25 | 14.52 | 14.09 | 14.31 | +1.20% | 0.59 | 3.10% |
| 2025-08-06 | 14.12 | 14.37 | 13.91 | 14.14 | +0.78% | 0.47 | 2.51% |
| 2025-08-05 | 14.13 | 14.22 | 13.91 | 14.03 | -0.43% | 0.52 | 2.79% |
| 2025-08-04 | 14.03 | 14.25 | 13.89 | 14.09 | +0.79% | 0.72 | 3.82% |
| 2025-08-01 | 14.07 | 14.26 | 13.77 | 13.98 | -0.71% | 0.72 | 3.86% |
| 2025-07-31 | 14.19 | 14.37 | 14.01 | 14.08 | -1.33% | 0.36 | 1.88% |
| 2025-07-30 | 14.31 | 14.55 | 14.14 | 14.27 | -0.56% | 0.43 | 2.26% |
| 2025-07-29 | 14.59 | 14.81 | 14.19 | 14.35 | -1.10% | 0.50 | 2.60% |
| 2025-07-28 | 14.43 | 14.55 | 14.36 | 14.51 | +0.69% | 0.46 | 2.39% |
| 2025-07-25 | 14.39 | 14.53 | 14.26 | 14.41 | +0.63% | 0.54 | 2.81% |
| 2025-07-24 | 14.32 | 14.47 | 14.14 | 14.32 | -0.42% | 0.38 | 1.98% |