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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.77 | 17.48 | 16.71 | 17.32 | +2.18% | 0.63 | 2.75% |
| 2026-04-21 | 17.48 | 17.49 | 16.86 | 16.95 | -2.14% | 0.61 | 2.69% |
| 2026-04-20 | 16.65 | 17.74 | 16.57 | 17.32 | +4.09% | 0.98 | 4.24% |
| 2026-04-17 | 16.27 | 16.70 | 16.12 | 16.64 | +1.84% | 0.93 | 4.23% |
| 2026-04-16 | 15.60 | 16.86 | 15.35 | 16.34 | +4.68% | 1.32 | 6.13% |
| 2026-04-15 | 15.83 | 16.25 | 15.52 | 15.61 | -3.10% | 0.85 | 4.05% |
| 2026-04-14 | 16.46 | 16.46 | 15.76 | 16.11 | -0.86% | 0.70 | 3.29% |
| 2026-04-13 | 17.05 | 17.05 | 16.16 | 16.25 | -4.80% | 1.01 | 4.62% |
| 2026-04-10 | 17.28 | 17.55 | 17.04 | 17.07 | -0.58% | 0.45 | 1.96% |
| 2026-04-09 | 17.18 | 17.33 | 16.95 | 17.17 | -0.64% | 0.58 | 2.53% |
| 2026-04-08 | 16.80 | 17.35 | 16.80 | 17.28 | +4.10% | 0.66 | 2.89% |
| 2026-04-07 | 16.63 | 16.92 | 16.42 | 16.60 | -0.90% | 0.64 | 2.89% |
| 2026-04-03 | 16.78 | 16.95 | 16.19 | 16.75 | -0.77% | 0.83 | 3.75% |
| 2026-04-02 | 17.41 | 17.47 | 16.65 | 16.88 | -3.54% | 0.75 | 3.31% |
| 2026-04-01 | 17.98 | 18.01 | 17.13 | 17.50 | -0.85% | 1.31 | 5.62% |
| 2026-03-31 | 17.93 | 18.50 | 17.25 | 17.65 | +0.28% | 1.67 | 7.01% |
| 2026-03-30 | 16.50 | 18.10 | 16.50 | 17.60 | +6.99% | 2.04 | 8.62% |
| 2026-03-27 | 16.07 | 16.66 | 16.04 | 16.45 | +1.61% | 0.51 | 2.32% |
| 2026-03-26 | 16.84 | 16.84 | 15.79 | 16.19 | -2.59% | 0.78 | 3.59% |
| 2026-03-25 | 16.55 | 17.08 | 16.50 | 16.62 | +0.48% | 0.69 | 3.07% |