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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.21 | 14.35 | 13.18 | 14.25 | +7.30% | 1.20 | 6.40% |
| 2025-12-17 | 13.33 | 13.39 | 12.89 | 13.28 | -0.45% | 0.40 | 2.29% |
| 2025-12-16 | 13.55 | 13.71 | 13.27 | 13.34 | -2.06% | 0.38 | 2.14% |
| 2025-12-15 | 13.50 | 13.85 | 13.23 | 13.62 | -0.29% | 0.59 | 3.23% |
| 2025-12-12 | 13.30 | 14.04 | 13.21 | 13.66 | +2.63% | 0.81 | 4.45% |
| 2025-12-11 | 13.80 | 13.82 | 13.30 | 13.31 | -3.20% | 0.47 | 2.61% |
| 2025-12-10 | 13.63 | 14.05 | 13.52 | 13.75 | +0.22% | 0.44 | 2.37% |
| 2025-12-09 | 14.10 | 14.10 | 13.66 | 13.72 | -2.35% | 0.35 | 1.92% |
| 2025-12-08 | 14.00 | 14.12 | 13.80 | 14.05 | +1.74% | 0.50 | 2.68% |
| 2025-12-05 | 13.52 | 13.85 | 13.41 | 13.81 | +2.15% | 0.41 | 2.26% |
| 2025-12-04 | 13.73 | 13.87 | 13.37 | 13.52 | -1.60% | 0.63 | 3.49% |
| 2025-12-03 | 14.00 | 14.15 | 13.54 | 13.74 | -1.79% | 0.60 | 3.27% |
| 2025-12-02 | 13.98 | 14.28 | 13.68 | 13.99 | +0.07% | 0.53 | 2.85% |
| 2025-12-01 | 14.40 | 14.48 | 13.85 | 13.98 | -2.58% | 0.57 | 3.06% |
| 2025-11-28 | 14.04 | 14.43 | 13.84 | 14.35 | +2.50% | 0.58 | 3.03% |
| 2025-11-27 | 13.50 | 14.19 | 13.48 | 14.00 | +3.70% | 0.50 | 2.69% |
| 2025-11-26 | 13.89 | 14.02 | 13.41 | 13.50 | -2.32% | 0.52 | 2.85% |
| 2025-11-25 | 13.86 | 14.08 | 13.70 | 13.82 | +1.02% | 0.46 | 2.50% |
| 2025-11-24 | 13.62 | 13.82 | 13.36 | 13.68 | +0.44% | 0.65 | 3.60% |
| 2025-11-21 | 14.33 | 14.45 | 13.40 | 13.62 | -4.49% | 0.77 | 4.18% |