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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 18.80 | 18.80 | 18.04 | 18.28 | +2.12% | 1.03 | 4.23% |
| 2026-02-13 | 17.71 | 18.71 | 17.66 | 17.90 | +1.07% | 1.18 | 4.87% |
| 2026-02-12 | 18.28 | 18.46 | 17.63 | 17.71 | -3.59% | 0.93 | 3.90% |
| 2026-02-11 | 18.46 | 19.20 | 18.28 | 18.37 | -0.65% | 1.08 | 4.36% |
| 2026-02-10 | 18.76 | 18.98 | 18.30 | 18.49 | -1.49% | 0.68 | 2.75% |
| 2026-02-09 | 18.62 | 19.16 | 18.43 | 18.77 | +1.40% | 0.78 | 3.11% |
| 2026-02-06 | 17.10 | 19.02 | 17.10 | 18.51 | +3.47% | 1.07 | 4.35% |
| 2026-02-05 | 18.52 | 18.52 | 17.73 | 17.89 | -2.24% | 0.51 | 2.14% |
| 2026-02-04 | 18.10 | 18.66 | 17.65 | 18.30 | +3.04% | 1.07 | 4.38% |
| 2026-02-03 | 17.78 | 17.93 | 17.17 | 17.76 | +1.49% | 0.64 | 2.72% |
| 2026-02-02 | 17.69 | 18.05 | 17.45 | 17.50 | -1.35% | 0.79 | 3.32% |
| 2026-01-30 | 17.71 | 18.06 | 17.42 | 17.74 | +0.17% | 0.71 | 3.02% |
| 2026-01-29 | 17.98 | 18.38 | 17.54 | 17.71 | -2.21% | 0.98 | 4.10% |
| 2026-01-28 | 18.70 | 19.00 | 18.02 | 18.11 | -1.31% | 1.00 | 4.07% |
| 2026-01-27 | 18.48 | 18.77 | 17.08 | 18.35 | -1.98% | 1.52 | 6.38% |
| 2026-01-26 | 18.16 | 19.46 | 18.15 | 18.72 | +3.60% | 1.40 | 5.59% |
| 2026-01-23 | 18.49 | 18.50 | 17.67 | 18.07 | -1.74% | 1.08 | 4.50% |
| 2026-01-22 | 18.15 | 18.77 | 17.66 | 18.39 | +1.04% | 1.05 | 4.30% |
| 2026-01-21 | 17.56 | 18.67 | 17.53 | 18.20 | +3.12% | 0.93 | 3.83% |
| 2026-01-20 | 17.30 | 18.14 | 17.08 | 17.65 | +2.14% | 1.20 | 5.13% |