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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 51.00 | 51.00 | 50.25 | 50.77 | +0.40% | 0.48 | 2.79% |
| 2026-02-13 | 51.04 | 51.20 | 50.57 | 50.57 | -1.31% | 0.61 | 3.47% |
| 2026-02-12 | 51.60 | 51.90 | 50.95 | 51.24 | -0.39% | 0.96 | 5.46% |
| 2026-02-11 | 50.00 | 51.44 | 49.63 | 51.44 | +2.94% | 1.32 | 7.59% |
| 2026-02-10 | 49.72 | 50.29 | 49.46 | 49.97 | +0.14% | 0.65 | 3.79% |
| 2026-02-09 | 49.26 | 49.98 | 49.26 | 49.90 | +1.53% | 0.56 | 3.27% |
| 2026-02-06 | 48.89 | 49.59 | 48.81 | 49.15 | -0.24% | 0.47 | 2.77% |
| 2026-02-05 | 50.03 | 50.03 | 49.11 | 49.27 | -1.68% | 0.61 | 3.57% |
| 2026-02-04 | 49.57 | 50.26 | 49.36 | 50.11 | +0.48% | 0.77 | 4.53% |
| 2026-02-03 | 49.30 | 49.93 | 48.91 | 49.87 | +1.61% | 0.78 | 4.59% |
| 2026-02-02 | 50.22 | 50.30 | 49.00 | 49.08 | -2.25% | 0.98 | 5.77% |
| 2026-01-30 | 50.00 | 50.49 | 49.20 | 50.21 | +0.56% | 1.03 | 6.00% |
| 2026-01-29 | 50.59 | 50.80 | 49.60 | 49.93 | -2.58% | 1.33 | 7.74% |
| 2026-01-28 | 52.22 | 52.23 | 50.53 | 51.25 | -2.05% | 1.69 | 9.60% |
| 2026-01-27 | 52.38 | 52.49 | 50.50 | 52.32 | +0.54% | 1.71 | 9.63% |
| 2026-01-26 | 54.41 | 55.51 | 52.00 | 52.04 | -4.86% | 3.56 | 19.48% |
| 2026-01-23 | 55.60 | 56.06 | 53.68 | 54.70 | +0.18% | 4.01 | 21.37% |
| 2026-01-22 | 53.00 | 57.83 | 52.85 | 54.60 | +3.35% | 7.27 | 38.43% |
| 2026-01-21 | 47.99 | 52.83 | 47.89 | 52.83 | +9.99% | 4.79 | 27.39% |
| 2026-01-20 | 48.01 | 48.40 | 47.70 | 48.03 | +0.36% | 0.64 | 3.88% |