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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.21 | 17.90 | 17.18 | 17.28 | -0.75% | 1.12 | 4.81% |
| 2026-01-16 | 17.40 | 17.70 | 17.02 | 17.41 | -0.97% | 1.02 | 4.42% |
| 2026-01-15 | 16.74 | 18.28 | 16.26 | 17.58 | +4.64% | 1.74 | 7.54% |
| 2026-01-14 | 16.97 | 17.10 | 16.00 | 16.80 | -1.06% | 1.19 | 5.37% |
| 2026-01-13 | 16.46 | 17.53 | 16.10 | 16.98 | +3.28% | 1.45 | 6.46% |
| 2026-01-12 | 16.14 | 16.88 | 16.00 | 16.44 | +3.14% | 1.62 | 7.38% |
| 2026-01-09 | 15.71 | 16.10 | 15.31 | 15.94 | +3.44% | 1.55 | 7.40% |
| 2026-01-08 | 15.59 | 16.42 | 15.28 | 15.41 | -1.47% | 2.70 | 12.77% |
| 2026-01-07 | 14.22 | 15.64 | 14.08 | 15.64 | +9.99% | 1.15 | 5.76% |
| 2026-01-06 | 14.40 | 14.60 | 14.10 | 14.22 | -1.25% | 0.47 | 2.47% |
| 2026-01-05 | 14.24 | 14.89 | 14.05 | 14.40 | +1.48% | 0.67 | 3.47% |
| 2025-12-31 | 14.21 | 14.34 | 13.96 | 14.19 | -0.14% | 0.38 | 2.03% |
| 2025-12-30 | 14.62 | 14.62 | 14.18 | 14.21 | -2.20% | 0.36 | 1.87% |
| 2025-12-29 | 14.42 | 14.55 | 14.16 | 14.53 | +0.83% | 0.40 | 2.09% |
| 2025-12-26 | 14.47 | 14.73 | 14.20 | 14.41 | -0.41% | 0.51 | 2.67% |
| 2025-12-25 | 14.18 | 14.53 | 14.07 | 14.47 | +2.05% | 0.52 | 2.68% |
| 2025-12-24 | 14.25 | 14.35 | 13.99 | 14.18 | -0.91% | 0.51 | 2.72% |
| 2025-12-23 | 14.41 | 14.41 | 13.77 | 14.31 | -0.35% | 0.71 | 3.75% |
| 2025-12-22 | 14.53 | 14.60 | 14.13 | 14.36 | -0.76% | 0.77 | 4.04% |
| 2025-12-19 | 14.24 | 14.65 | 14.09 | 14.47 | +1.54% | 0.92 | 4.77% |