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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.38 | 13.43 | 13.16 | 13.33 | -0.15% | 0.27 | 1.52% |
| 2025-05-26 | 13.14 | 13.40 | 13.14 | 13.35 | +1.60% | 0.23 | 1.30% |
| 2025-05-23 | 13.21 | 13.63 | 13.12 | 13.14 | -1.72% | 0.41 | 2.31% |
| 2025-05-22 | 13.06 | 13.60 | 13.06 | 13.37 | -0.74% | 0.30 | 1.69% |
| 2025-05-21 | 13.57 | 13.58 | 13.16 | 13.47 | -0.15% | 0.34 | 1.92% |
| 2025-05-20 | 13.43 | 13.53 | 13.30 | 13.49 | +0.45% | 0.45 | 2.53% |
| 2025-05-19 | 13.35 | 13.79 | 13.11 | 13.43 | +0.60% | 0.72 | 4.01% |
| 2025-05-16 | 13.25 | 13.47 | 13.16 | 13.35 | +1.29% | 0.37 | 2.09% |
| 2025-05-15 | 13.16 | 13.33 | 13.05 | 13.18 | +0.15% | 0.27 | 1.51% |
| 2025-05-14 | 13.16 | 13.23 | 13.01 | 13.16 | 0.00% | 0.23 | 1.32% |
| 2025-05-13 | 13.42 | 13.49 | 13.16 | 13.16 | -1.42% | 0.20 | 1.10% |
| 2025-05-12 | 13.27 | 13.38 | 13.08 | 13.35 | +1.06% | 0.28 | 1.57% |
| 2025-05-09 | 13.16 | 13.42 | 12.93 | 13.21 | +0.46% | 0.62 | 3.51% |
| 2025-05-08 | 12.86 | 13.17 | 12.81 | 13.15 | +1.78% | 0.20 | 1.15% |
| 2025-05-07 | 12.98 | 13.19 | 12.76 | 12.92 | +0.31% | 0.26 | 1.52% |
| 2025-05-06 | 12.37 | 12.96 | 12.37 | 12.88 | +4.12% | 0.33 | 1.96% |