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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.05 | 15.72 | 14.85 | 15.40 | +2.67% | 3.88 | 19.02% |
| 2025-10-22 | 13.63 | 15.00 | 13.52 | 15.00 | +9.97% | 2.90 | 14.91% |
| 2025-10-21 | 13.49 | 13.65 | 13.30 | 13.64 | +1.04% | 0.54 | 2.98% |
| 2025-10-20 | 13.08 | 13.50 | 13.08 | 13.50 | +3.69% | 0.54 | 3.01% |
| 2025-10-17 | 13.09 | 13.57 | 12.99 | 13.02 | -0.23% | 0.58 | 3.28% |
| 2025-10-16 | 13.22 | 13.33 | 12.98 | 13.05 | -1.14% | 0.45 | 2.58% |
| 2025-10-15 | 13.50 | 13.50 | 13.10 | 13.20 | -1.49% | 0.45 | 2.52% |
| 2025-10-14 | 13.26 | 13.53 | 13.02 | 13.40 | +2.45% | 0.60 | 3.38% |
| 2025-10-13 | 12.96 | 13.21 | 12.60 | 13.08 | -1.28% | 0.51 | 2.93% |
| 2025-10-10 | 13.40 | 13.59 | 13.21 | 13.25 | -1.49% | 0.49 | 2.74% |
| 2025-10-09 | 13.59 | 14.00 | 13.21 | 13.45 | -0.22% | 1.03 | 5.68% |
| 2025-09-30 | 12.99 | 13.59 | 12.70 | 13.48 | +4.25% | 0.82 | 4.67% |
| 2025-09-29 | 12.90 | 13.29 | 11.93 | 12.93 | -0.61% | 0.96 | 5.67% |
| 2025-09-26 | 13.24 | 13.36 | 12.95 | 13.01 | -1.06% | 0.53 | 3.00% |
| 2025-09-25 | 13.56 | 13.58 | 13.06 | 13.15 | -2.23% | 0.78 | 4.41% |
| 2025-09-24 | 12.60 | 13.66 | 12.60 | 13.45 | +5.66% | 1.27 | 7.21% |
| 2025-09-23 | 12.98 | 13.00 | 12.40 | 12.73 | -1.93% | 0.53 | 3.15% |
| 2025-09-22 | 13.29 | 13.32 | 12.88 | 12.98 | -2.11% | 0.54 | 3.12% |
| 2025-09-19 | 13.00 | 13.35 | 12.82 | 13.26 | +2.08% | 0.88 | 5.07% |
| 2025-09-18 | 13.08 | 13.16 | 12.90 | 12.99 | -0.69% | 0.52 | 2.97% |