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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.60 | 13.60 | 12.93 | 13.10 | -2.53% | 0.56 | 3.22% |
| 2025-06-24 | 13.20 | 13.50 | 13.15 | 13.44 | +1.97% | 0.31 | 1.73% |
| 2025-06-23 | 12.80 | 13.25 | 12.72 | 13.18 | +2.49% | 0.33 | 1.88% |
| 2025-06-20 | 13.13 | 13.24 | 12.84 | 12.86 | -1.46% | 0.23 | 1.31% |
| 2025-06-19 | 13.44 | 13.50 | 12.99 | 13.05 | -2.25% | 0.24 | 1.39% |
| 2025-06-18 | 13.48 | 13.65 | 13.25 | 13.35 | -1.77% | 0.16 | 0.88% |
| 2025-06-17 | 13.63 | 13.78 | 13.46 | 13.59 | -0.29% | 0.21 | 1.15% |
| 2025-06-16 | 13.32 | 13.95 | 13.32 | 13.63 | +2.17% | 0.32 | 1.75% |
| 2025-06-13 | 13.72 | 13.72 | 13.30 | 13.34 | -2.77% | 0.28 | 1.58% |
| 2025-06-12 | 13.69 | 13.86 | 13.62 | 13.72 | -0.22% | 0.22 | 1.20% |
| 2025-06-11 | 13.74 | 13.87 | 13.64 | 13.75 | -0.15% | 0.27 | 1.48% |
| 2025-06-10 | 13.90 | 14.08 | 13.59 | 13.77 | -1.08% | 0.45 | 2.43% |
| 2025-06-09 | 13.64 | 14.28 | 13.64 | 13.92 | +1.75% | 0.56 | 3.03% |
| 2025-06-06 | 13.35 | 13.73 | 13.33 | 13.68 | +2.55% | 0.53 | 2.95% |
| 2025-06-05 | 13.27 | 13.48 | 13.12 | 13.34 | +0.60% | 0.25 | 1.40% |
| 2025-06-04 | 13.08 | 13.30 | 13.04 | 13.26 | +1.77% | 0.19 | 1.09% |
| 2025-06-03 | 13.02 | 13.22 | 12.99 | 13.03 | -0.76% | 0.29 | 1.66% |
| 2025-05-30 | 13.39 | 13.39 | 13.05 | 13.13 | -2.09% | 0.33 | 1.90% |
| 2025-05-29 | 13.30 | 13.45 | 13.17 | 13.41 | +1.28% | 0.23 | 1.26% |
| 2025-05-28 | 13.35 | 13.44 | 13.16 | 13.24 | -0.68% | 0.19 | 1.06% |