华新精科 sh.603370
47.42
+1.26%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 46.52 | 47.51 | 46.00 | 47.42 | +1.26% | 1.01 | 6.16% |
| 2026-05-22 | 46.38 | 46.85 | 45.13 | 46.83 | +0.97% | 0.77 | 4.74% |
| 2026-05-21 | 46.67 | 47.50 | 46.18 | 46.38 | +0.43% | 1.00 | 6.13% |
| 2026-05-20 | 47.41 | 47.41 | 46.02 | 46.18 | -3.49% | 0.98 | 6.05% |
| 2026-05-19 | 47.16 | 48.40 | 46.78 | 47.85 | +0.91% | 1.36 | 8.15% |
| 2026-05-18 | 48.27 | 48.50 | 46.58 | 47.42 | +0.32% | 2.08 | 12.51% |
| 2026-05-15 | 42.98 | 47.27 | 42.70 | 47.27 | +10.01% | 1.16 | 7.17% |
| 2026-05-14 | 44.70 | 44.70 | 42.91 | 42.97 | -2.83% | 0.36 | 2.34% |
| 2026-05-13 | 43.90 | 44.88 | 43.60 | 44.22 | +0.64% | 0.38 | 2.45% |
| 2026-05-12 | 44.20 | 44.34 | 43.58 | 43.94 | -0.05% | 0.31 | 2.03% |
| 2026-05-11 | 44.12 | 44.52 | 43.72 | 43.96 | -0.36% | 0.30 | 1.96% |
| 2026-05-08 | 42.98 | 44.18 | 42.68 | 44.12 | +2.65% | 0.42 | 2.74% |
| 2026-05-07 | 42.57 | 43.08 | 42.32 | 42.98 | +1.34% | 0.28 | 1.84% |
| 2026-05-06 | 41.78 | 42.58 | 41.69 | 42.41 | +1.51% | 0.27 | 1.85% |
| 2026-04-30 | 41.20 | 41.95 | 41.10 | 41.78 | +0.92% | 0.29 | 1.99% |
| 2026-04-29 | 41.16 | 41.52 | 41.01 | 41.40 | +0.58% | 0.28 | 1.92% |
| 2026-04-28 | 42.87 | 43.11 | 41.16 | 41.16 | -6.39% | 0.65 | 4.40% |
| 2026-04-27 | 43.01 | 44.00 | 42.85 | 43.97 | +1.66% | 0.24 | 1.56% |
| 2026-04-24 | 43.63 | 43.92 | 42.95 | 43.25 | -1.50% | 0.40 | 2.66% |
| 2026-04-23 | 44.60 | 44.99 | 43.91 | 43.91 | -1.70% | 0.32 | 2.04% |