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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 42.98 | 43.37 | 42.20 | 42.93 | +1.15% | 0.25 | 1.67% |
| 2026-03-23 | 44.06 | 44.44 | 42.31 | 42.44 | -5.98% | 0.56 | 3.67% |
| 2026-03-20 | 46.67 | 46.81 | 45.12 | 45.14 | -3.26% | 0.40 | 2.47% |
| 2026-03-19 | 47.41 | 47.57 | 46.51 | 46.66 | -2.53% | 0.38 | 2.28% |
| 2026-03-18 | 47.27 | 47.95 | 46.58 | 47.87 | +0.95% | 0.54 | 3.26% |
| 2026-03-17 | 47.14 | 48.39 | 47.06 | 47.42 | +0.59% | 0.64 | 3.85% |
| 2026-03-16 | 47.22 | 47.22 | 46.74 | 47.14 | 0.00% | 0.27 | 1.67% |
| 2026-03-13 | 47.15 | 47.22 | 46.56 | 47.14 | -0.11% | 0.32 | 1.95% |
| 2026-03-12 | 46.48 | 47.23 | 46.20 | 47.19 | +1.37% | 0.43 | 2.62% |
| 2026-03-11 | 46.79 | 47.09 | 46.48 | 46.55 | -0.47% | 0.32 | 1.97% |
| 2026-03-10 | 45.61 | 46.80 | 45.60 | 46.77 | +3.06% | 0.50 | 3.10% |
| 2026-03-09 | 45.76 | 45.76 | 44.45 | 45.38 | -1.82% | 0.53 | 3.35% |
| 2026-03-06 | 45.77 | 46.30 | 45.77 | 46.22 | +0.48% | 0.35 | 2.16% |
| 2026-03-05 | 46.50 | 46.50 | 45.68 | 46.00 | 0.00% | 0.48 | 2.97% |
| 2026-03-04 | 45.50 | 46.32 | 45.41 | 46.00 | +0.22% | 0.34 | 2.18% |
| 2026-03-03 | 48.21 | 48.28 | 45.72 | 45.90 | -3.51% | 0.58 | 3.63% |
| 2026-03-02 | 49.00 | 49.00 | 46.98 | 47.57 | -3.88% | 0.73 | 4.42% |
| 2026-02-27 | 49.32 | 49.55 | 49.11 | 49.49 | +0.30% | 0.49 | 2.88% |
| 2026-02-26 | 50.70 | 50.87 | 49.32 | 49.34 | -2.62% | 0.83 | 4.89% |
| 2026-02-25 | 50.55 | 50.88 | 50.51 | 50.67 | -0.20% | 0.47 | 2.68% |