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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 46.08 | 46.50 | 45.75 | 45.81 | 0.00% | 0.52 | 3.28% |
| 2025-12-17 | 45.90 | 45.90 | 44.95 | 45.81 | +0.26% | 0.47 | 3.00% |
| 2025-12-16 | 45.21 | 46.13 | 44.50 | 45.69 | +0.86% | 0.61 | 3.90% |
| 2025-12-15 | 45.75 | 46.00 | 45.25 | 45.30 | -1.71% | 0.37 | 2.39% |
| 2025-12-12 | 45.67 | 46.35 | 45.65 | 46.09 | +0.24% | 0.46 | 2.91% |
| 2025-12-11 | 45.71 | 46.96 | 45.22 | 45.98 | +0.61% | 0.68 | 4.32% |
| 2025-12-10 | 45.40 | 45.70 | 44.95 | 45.70 | +0.59% | 0.37 | 2.36% |
| 2025-12-09 | 45.80 | 46.01 | 45.43 | 45.43 | -0.76% | 0.30 | 1.91% |
| 2025-12-08 | 45.65 | 46.05 | 45.65 | 45.78 | +0.15% | 0.32 | 2.05% |
| 2025-12-05 | 45.70 | 46.01 | 45.37 | 45.71 | -0.65% | 0.36 | 2.29% |
| 2025-12-04 | 45.81 | 46.44 | 45.81 | 46.01 | +0.41% | 0.37 | 2.36% |
| 2025-12-03 | 46.25 | 46.25 | 45.78 | 45.82 | -0.93% | 0.31 | 1.94% |
| 2025-12-02 | 46.38 | 46.38 | 45.92 | 46.25 | -0.19% | 0.37 | 2.33% |
| 2025-12-01 | 46.00 | 46.45 | 45.91 | 46.34 | +0.74% | 0.63 | 3.96% |
| 2025-11-28 | 44.39 | 46.50 | 43.87 | 46.00 | +3.49% | 1.10 | 7.05% |
| 2025-11-27 | 44.26 | 44.85 | 44.25 | 44.45 | +0.38% | 0.39 | 2.57% |
| 2025-11-26 | 44.93 | 44.93 | 44.13 | 44.28 | -0.96% | 0.43 | 2.84% |
| 2025-11-25 | 44.61 | 45.10 | 44.57 | 44.71 | +0.47% | 0.48 | 3.13% |
| 2025-11-24 | 44.07 | 44.58 | 43.92 | 44.50 | +1.46% | 0.50 | 3.29% |
| 2025-11-21 | 46.00 | 46.12 | 43.78 | 43.86 | -5.06% | 0.97 | 6.37% |