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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 47.25 | 48.08 | 47.25 | 47.86 | +1.27% | 0.64 | 3.89% |
| 2026-01-16 | 46.70 | 47.37 | 46.64 | 47.26 | +1.37% | 0.64 | 3.98% |
| 2026-01-15 | 46.89 | 47.33 | 46.40 | 46.62 | -0.75% | 0.82 | 5.12% |
| 2026-01-14 | 47.78 | 48.08 | 46.81 | 46.97 | -1.70% | 1.21 | 7.47% |
| 2026-01-13 | 47.87 | 48.48 | 47.40 | 47.78 | -0.19% | 0.87 | 5.31% |
| 2026-01-12 | 48.01 | 48.01 | 47.58 | 47.87 | -0.35% | 0.74 | 4.50% |
| 2026-01-09 | 48.21 | 48.48 | 47.98 | 48.04 | -0.35% | 0.68 | 4.11% |
| 2026-01-08 | 47.51 | 48.36 | 47.41 | 48.21 | +1.47% | 0.76 | 4.61% |
| 2026-01-07 | 47.41 | 47.68 | 47.41 | 47.51 | -0.11% | 0.52 | 3.19% |
| 2026-01-06 | 47.17 | 47.62 | 47.01 | 47.56 | +0.76% | 0.75 | 4.63% |
| 2026-01-05 | 47.40 | 47.40 | 46.80 | 47.20 | -0.19% | 0.54 | 3.35% |
| 2025-12-31 | 46.52 | 47.50 | 46.06 | 47.29 | +1.59% | 0.87 | 5.44% |
| 2025-12-30 | 46.14 | 46.74 | 46.01 | 46.55 | +0.43% | 0.48 | 2.99% |
| 2025-12-29 | 46.16 | 46.98 | 46.02 | 46.35 | +0.26% | 0.34 | 2.16% |
| 2025-12-26 | 46.83 | 46.83 | 46.10 | 46.23 | -1.28% | 0.53 | 3.35% |
| 2025-12-25 | 46.35 | 46.89 | 46.30 | 46.83 | +0.99% | 0.40 | 2.47% |
| 2025-12-24 | 46.14 | 46.59 | 46.10 | 46.37 | +0.45% | 0.30 | 1.86% |
| 2025-12-23 | 46.73 | 46.79 | 46.08 | 46.16 | -1.22% | 0.40 | 2.54% |
| 2025-12-22 | 46.39 | 46.80 | 46.19 | 46.73 | +1.13% | 0.49 | 3.09% |
| 2025-12-19 | 45.86 | 46.36 | 45.75 | 46.21 | +0.87% | 0.42 | 2.64% |