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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.21 | 13.27 | 13.03 | 13.08 | -0.91% | 0.38 | 2.15% |
| 2025-09-16 | 12.93 | 13.24 | 12.90 | 13.20 | +2.72% | 0.58 | 3.33% |
| 2025-09-15 | 13.00 | 13.05 | 12.82 | 12.85 | -1.00% | 0.25 | 1.45% |
| 2025-09-12 | 13.17 | 13.17 | 12.87 | 12.98 | -1.07% | 0.32 | 1.83% |
| 2025-09-11 | 13.12 | 13.14 | 12.80 | 13.12 | +0.54% | 0.41 | 2.34% |
| 2025-09-10 | 13.10 | 13.16 | 12.94 | 13.05 | -0.15% | 0.29 | 1.66% |
| 2025-09-09 | 13.26 | 13.26 | 12.96 | 13.07 | -0.91% | 0.39 | 2.22% |
| 2025-09-08 | 13.34 | 13.34 | 12.96 | 13.19 | -0.30% | 0.46 | 2.63% |
| 2025-09-05 | 12.93 | 13.31 | 12.68 | 13.23 | +2.32% | 0.57 | 3.29% |
| 2025-09-04 | 12.63 | 13.40 | 12.63 | 12.93 | +1.65% | 0.81 | 4.64% |
| 2025-09-03 | 13.07 | 13.07 | 12.60 | 12.72 | -2.08% | 0.47 | 2.76% |
| 2025-09-02 | 12.95 | 13.07 | 12.64 | 12.99 | +0.31% | 0.59 | 3.42% |
| 2025-09-01 | 12.85 | 13.12 | 12.75 | 12.95 | +0.86% | 0.49 | 2.83% |
| 2025-08-29 | 13.15 | 13.15 | 12.71 | 12.84 | -2.36% | 0.53 | 3.12% |
| 2025-08-28 | 13.34 | 13.58 | 12.54 | 13.15 | -1.42% | 1.12 | 6.50% |
| 2025-08-27 | 13.91 | 13.95 | 13.34 | 13.34 | -3.68% | 0.83 | 4.60% |
| 2025-08-26 | 13.57 | 13.85 | 13.45 | 13.85 | +2.06% | 0.71 | 3.89% |
| 2025-08-25 | 13.78 | 13.80 | 13.51 | 13.57 | -1.09% | 0.70 | 3.87% |
| 2025-08-22 | 14.02 | 14.02 | 13.56 | 13.72 | -1.79% | 0.81 | 4.41% |
| 2025-08-21 | 14.00 | 14.10 | 13.80 | 13.97 | +0.14% | 0.54 | 2.90% |