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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.70 | 14.98 | 14.12 | 14.26 | -2.99% | 0.98 | 5.07% |
| 2025-11-19 | 15.70 | 15.83 | 14.55 | 14.70 | -5.22% | 1.10 | 5.51% |
| 2025-11-18 | 15.75 | 15.84 | 15.35 | 15.51 | -1.52% | 0.71 | 3.42% |
| 2025-11-17 | 16.52 | 16.52 | 15.52 | 15.75 | -2.78% | 0.83 | 3.92% |
| 2025-11-14 | 16.15 | 16.55 | 16.10 | 16.20 | +0.62% | 0.64 | 2.95% |
| 2025-11-13 | 15.85 | 16.23 | 15.72 | 16.10 | +1.58% | 0.57 | 2.68% |
| 2025-11-12 | 16.12 | 16.23 | 15.78 | 15.85 | -1.67% | 0.47 | 2.20% |
| 2025-11-11 | 16.17 | 16.45 | 15.98 | 16.12 | -0.49% | 0.56 | 2.61% |
| 2025-11-10 | 15.92 | 16.58 | 15.81 | 16.20 | +2.14% | 0.91 | 4.21% |
| 2025-11-07 | 15.99 | 15.99 | 15.63 | 15.86 | +0.19% | 0.44 | 2.11% |
| 2025-11-06 | 15.83 | 16.00 | 15.62 | 15.83 | -0.44% | 0.78 | 3.71% |
| 2025-11-05 | 15.80 | 15.97 | 15.49 | 15.90 | +0.89% | 0.66 | 3.13% |
| 2025-11-04 | 16.03 | 16.11 | 15.58 | 15.76 | -1.68% | 0.71 | 3.40% |
| 2025-11-03 | 15.47 | 16.05 | 15.30 | 16.03 | +3.62% | 1.02 | 4.89% |
| 2025-10-31 | 15.30 | 15.57 | 15.23 | 15.47 | +1.24% | 0.69 | 3.36% |
| 2025-10-30 | 15.90 | 15.93 | 15.01 | 15.28 | -3.90% | 1.21 | 5.89% |
| 2025-10-29 | 15.95 | 16.44 | 15.61 | 15.90 | -0.93% | 1.38 | 6.51% |
| 2025-10-28 | 15.63 | 16.36 | 15.63 | 16.05 | +2.95% | 1.38 | 6.49% |
| 2025-10-27 | 15.90 | 16.09 | 15.52 | 15.59 | -2.26% | 1.83 | 8.71% |
| 2025-10-24 | 15.27 | 16.00 | 15.11 | 15.95 | +3.57% | 2.75 | 13.17% |