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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 50.42 | 51.86 | 49.81 | 51.58 | +1.84% | 1.84 | 10.53% |
| 2025-10-22 | 49.30 | 50.78 | 49.15 | 50.65 | +2.47% | 1.52 | 8.81% |
| 2025-10-21 | 49.24 | 49.43 | 48.80 | 49.43 | +0.67% | 0.86 | 5.10% |
| 2025-10-20 | 49.02 | 49.59 | 48.85 | 49.10 | +0.49% | 0.87 | 5.15% |
| 2025-10-17 | 50.10 | 50.48 | 48.80 | 48.86 | -2.65% | 1.37 | 8.06% |
| 2025-10-16 | 50.60 | 51.11 | 50.13 | 50.19 | -0.99% | 1.16 | 6.68% |
| 2025-10-15 | 51.40 | 51.41 | 50.01 | 50.69 | -1.53% | 1.51 | 8.72% |
| 2025-10-14 | 52.20 | 52.75 | 51.40 | 51.48 | -1.64% | 1.51 | 8.51% |
| 2025-10-13 | 51.50 | 52.43 | 51.00 | 52.34 | -1.97% | 1.61 | 9.08% |
| 2025-10-10 | 53.15 | 53.50 | 52.84 | 53.39 | -0.32% | 1.51 | 8.29% |
| 2025-10-09 | 52.42 | 53.80 | 51.96 | 53.56 | +2.49% | 2.09 | 11.51% |
| 2025-09-30 | 52.83 | 53.03 | 52.17 | 52.26 | -0.68% | 1.62 | 8.99% |
| 2025-09-29 | 53.38 | 53.38 | 52.40 | 52.62 | -1.07% | 1.70 | 9.43% |
| 2025-09-26 | 53.40 | 54.52 | 53.17 | 53.19 | -1.06% | 2.03 | 11.05% |
| 2025-09-25 | 53.51 | 54.12 | 53.00 | 53.76 | -0.54% | 2.72 | 14.82% |
| 2025-09-24 | 54.97 | 55.20 | 53.25 | 54.05 | -3.86% | 4.36 | 23.61% |
| 2025-09-23 | 55.26 | 57.49 | 54.70 | 56.22 | +2.31% | 5.84 | 30.33% |
| 2025-09-22 | 55.00 | 55.59 | 54.58 | 54.95 | -1.65% | 2.72 | 14.43% |
| 2025-09-19 | 55.20 | 56.86 | 54.20 | 55.87 | +0.13% | 4.91 | 25.83% |
| 2025-09-18 | 52.39 | 57.57 | 52.39 | 55.80 | +5.58% | 7.98 | 41.93% |