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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.41 | 14.57 | 14.33 | 14.38 | -0.14% | 0.35 | 1.81% |
| 2025-07-22 | 14.39 | 14.44 | 14.30 | 14.40 | +0.14% | 0.37 | 1.93% |
| 2025-07-21 | 14.50 | 14.61 | 14.36 | 14.38 | -0.83% | 0.43 | 2.25% |
| 2025-07-18 | 14.58 | 14.58 | 14.32 | 14.50 | +0.28% | 0.25 | 1.32% |
| 2025-07-17 | 14.54 | 14.62 | 14.34 | 14.46 | -0.62% | 0.37 | 1.92% |
| 2025-07-16 | 14.10 | 14.57 | 14.02 | 14.55 | +3.26% | 0.48 | 2.52% |
| 2025-07-15 | 14.41 | 14.50 | 14.00 | 14.09 | -3.09% | 0.52 | 2.74% |
| 2025-07-14 | 14.24 | 14.69 | 14.19 | 14.54 | +3.93% | 1.01 | 5.22% |
| 2025-07-11 | 13.93 | 14.00 | 13.71 | 13.99 | +0.43% | 0.34 | 1.83% |
| 2025-07-10 | 13.88 | 13.95 | 13.66 | 13.93 | +0.65% | 0.35 | 1.90% |
| 2025-07-09 | 13.87 | 13.94 | 13.75 | 13.84 | 0.00% | 0.32 | 1.72% |
| 2025-07-08 | 13.95 | 14.01 | 13.76 | 13.84 | -0.86% | 0.39 | 2.09% |
| 2025-07-07 | 13.59 | 13.98 | 13.59 | 13.96 | +1.90% | 0.31 | 1.71% |
| 2025-07-04 | 14.07 | 14.20 | 13.70 | 13.70 | -2.63% | 0.57 | 3.09% |
| 2025-07-03 | 13.96 | 14.33 | 13.81 | 14.07 | +0.57% | 0.78 | 4.14% |
| 2025-07-02 | 13.73 | 14.15 | 13.52 | 13.99 | +2.49% | 0.83 | 4.50% |
| 2025-07-01 | 13.67 | 13.80 | 13.46 | 13.65 | +0.37% | 0.29 | 1.62% |
| 2025-06-30 | 13.49 | 13.67 | 13.38 | 13.60 | +1.64% | 0.32 | 1.78% |
| 2025-06-27 | 13.33 | 13.44 | 13.15 | 13.38 | +1.06% | 0.29 | 1.65% |
| 2025-06-26 | 13.09 | 13.43 | 13.09 | 13.24 | +1.07% | 0.39 | 2.17% |