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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 44.60 | 44.76 | 44.28 | 44.67 | -0.16% | 0.21 | 1.32% |
| 2026-04-21 | 44.60 | 44.87 | 44.26 | 44.74 | -0.25% | 0.29 | 1.84% |
| 2026-04-20 | 44.42 | 45.40 | 44.20 | 44.85 | +1.26% | 0.34 | 2.15% |
| 2026-04-17 | 44.13 | 44.78 | 43.90 | 44.29 | +0.43% | 0.24 | 1.56% |
| 2026-04-16 | 44.10 | 44.39 | 43.88 | 44.10 | -0.36% | 0.27 | 1.77% |
| 2026-04-15 | 44.49 | 44.66 | 44.16 | 44.26 | -0.32% | 0.32 | 2.06% |
| 2026-04-14 | 44.18 | 44.40 | 43.88 | 44.40 | +0.79% | 0.31 | 2.04% |
| 2026-04-13 | 43.60 | 44.17 | 43.30 | 44.05 | +0.48% | 0.31 | 2.00% |
| 2026-04-10 | 43.10 | 44.50 | 43.10 | 43.84 | +1.95% | 0.46 | 3.00% |
| 2026-04-09 | 43.37 | 43.37 | 42.80 | 43.00 | -1.26% | 0.25 | 1.66% |
| 2026-04-08 | 42.50 | 43.55 | 42.46 | 43.55 | +3.91% | 0.39 | 2.61% |
| 2026-04-07 | 41.95 | 42.48 | 41.60 | 41.91 | +0.26% | 0.13 | 0.85% |
| 2026-04-03 | 42.99 | 43.29 | 41.72 | 41.80 | -2.68% | 0.28 | 1.89% |
| 2026-04-02 | 43.59 | 43.83 | 42.50 | 42.95 | -1.76% | 0.32 | 2.13% |
| 2026-04-01 | 43.45 | 43.91 | 43.45 | 43.72 | +1.25% | 0.30 | 1.96% |
| 2026-03-31 | 43.16 | 43.80 | 43.00 | 43.18 | -0.25% | 0.20 | 1.32% |
| 2026-03-30 | 43.08 | 43.68 | 43.08 | 43.29 | -0.89% | 0.16 | 1.06% |
| 2026-03-27 | 42.65 | 43.80 | 42.65 | 43.68 | +0.37% | 0.19 | 1.27% |
| 2026-03-26 | 43.70 | 43.97 | 43.25 | 43.52 | -0.41% | 0.25 | 1.64% |
| 2026-03-25 | 43.15 | 43.78 | 42.72 | 43.70 | +1.79% | 0.26 | 1.69% |