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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.98 | 16.56 | 15.54 | 16.54 | +7.19% | 0.88 | 4.09% |
| 2026-03-23 | 16.50 | 16.59 | 15.30 | 15.43 | -7.72% | 1.03 | 4.87% |
| 2026-03-20 | 17.00 | 17.72 | 16.58 | 16.72 | -2.85% | 1.33 | 5.88% |
| 2026-03-19 | 18.30 | 18.64 | 17.10 | 17.21 | -6.67% | 1.12 | 4.77% |
| 2026-03-18 | 18.51 | 18.86 | 18.11 | 18.44 | -0.65% | 0.62 | 2.55% |
| 2026-03-17 | 19.35 | 19.35 | 18.52 | 18.56 | -3.93% | 0.85 | 3.37% |
| 2026-03-16 | 19.40 | 19.47 | 18.60 | 19.32 | -1.02% | 0.89 | 3.49% |
| 2026-03-13 | 19.69 | 20.40 | 19.41 | 19.52 | -1.06% | 1.31 | 4.94% |
| 2026-03-12 | 21.48 | 21.49 | 19.60 | 19.73 | -7.46% | 1.99 | 7.39% |
| 2026-03-11 | 21.53 | 21.91 | 20.87 | 21.32 | -0.84% | 1.83 | 6.42% |
| 2026-03-10 | 20.20 | 21.88 | 20.20 | 21.50 | +7.18% | 2.15 | 7.57% |
| 2026-03-09 | 19.10 | 20.35 | 18.70 | 20.06 | +3.40% | 1.42 | 5.47% |
| 2026-03-06 | 19.25 | 19.78 | 18.88 | 19.40 | 0.00% | 1.27 | 4.96% |
| 2026-03-05 | 19.28 | 19.56 | 18.32 | 19.40 | +0.62% | 2.37 | 9.38% |
| 2026-03-04 | 21.00 | 21.65 | 19.05 | 19.28 | -8.93% | 3.18 | 11.94% |
| 2026-03-03 | 20.83 | 21.80 | 20.31 | 21.17 | +1.68% | 3.48 | 12.30% |
| 2026-03-02 | 19.99 | 21.57 | 19.99 | 20.82 | +6.12% | 2.60 | 9.36% |
| 2026-02-27 | 18.70 | 19.88 | 18.70 | 19.62 | +4.64% | 1.31 | 5.06% |
| 2026-02-26 | 18.61 | 18.81 | 18.40 | 18.75 | +1.02% | 0.57 | 2.30% |
| 2026-02-25 | 18.38 | 18.85 | 18.20 | 18.56 | +1.53% | 0.74 | 2.99% |