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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 47.01 | 47.17 | 46.13 | 46.20 | -1.53% | 0.59 | 3.69% |
| 2025-11-19 | 47.70 | 47.90 | 46.87 | 46.92 | -1.64% | 0.59 | 3.68% |
| 2025-11-18 | 48.48 | 48.48 | 47.59 | 47.70 | -1.99% | 0.81 | 4.94% |
| 2025-11-17 | 49.06 | 49.26 | 48.54 | 48.67 | -1.08% | 0.73 | 4.39% |
| 2025-11-14 | 49.55 | 49.95 | 49.16 | 49.20 | -1.22% | 0.64 | 3.77% |
| 2025-11-13 | 50.13 | 50.13 | 49.50 | 49.81 | -0.62% | 0.66 | 3.87% |
| 2025-11-12 | 49.65 | 50.51 | 49.49 | 50.12 | +0.82% | 0.94 | 5.48% |
| 2025-11-11 | 49.35 | 50.10 | 49.15 | 49.71 | +0.73% | 0.66 | 3.87% |
| 2025-11-10 | 48.91 | 49.45 | 48.80 | 49.35 | +0.59% | 0.67 | 4.00% |
| 2025-11-07 | 50.19 | 50.19 | 49.03 | 49.06 | -2.10% | 1.12 | 6.64% |
| 2025-11-06 | 49.81 | 50.47 | 49.60 | 50.11 | +0.91% | 0.90 | 5.24% |
| 2025-11-05 | 49.53 | 49.90 | 49.30 | 49.66 | -0.28% | 0.54 | 3.17% |
| 2025-11-04 | 50.20 | 50.33 | 49.33 | 49.80 | -0.74% | 0.81 | 4.72% |
| 2025-11-03 | 50.16 | 50.22 | 49.67 | 50.17 | +0.30% | 0.60 | 3.49% |
| 2025-10-31 | 49.72 | 50.31 | 49.37 | 50.02 | +0.64% | 0.74 | 4.30% |
| 2025-10-30 | 50.55 | 50.55 | 49.62 | 49.70 | -1.51% | 0.92 | 5.38% |
| 2025-10-29 | 50.60 | 50.60 | 49.86 | 50.46 | -0.12% | 0.96 | 5.57% |
| 2025-10-28 | 51.50 | 51.50 | 50.19 | 50.52 | -1.71% | 1.26 | 7.25% |
| 2025-10-27 | 50.18 | 51.47 | 50.18 | 51.40 | +1.40% | 1.26 | 7.23% |
| 2025-10-24 | 51.46 | 51.46 | 50.55 | 50.69 | -1.73% | 1.33 | 7.62% |