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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 53.00 | 54.09 | 52.14 | 52.85 | -1.47% | 3.49 | 19.27% |
| 2025-09-16 | 52.51 | 53.88 | 51.79 | 53.64 | +2.17% | 4.53 | 24.92% |
| 2025-09-15 | 51.60 | 52.79 | 51.51 | 52.50 | +0.73% | 3.35 | 18.67% |
| 2025-09-12 | 54.08 | 54.15 | 52.10 | 52.12 | -4.47% | 6.27 | 34.48% |
| 2025-09-11 | 55.78 | 56.35 | 54.01 | 54.56 | -3.77% | 7.35 | 39.09% |
| 2025-09-10 | 55.34 | 60.20 | 55.00 | 56.70 | -1.05% | 7.57 | 38.26% |
| 2025-09-09 | 60.00 | 61.68 | 57.30 | 57.30 | -9.08% | 9.92 | 49.04% |
| 2025-09-08 | 65.00 | 71.95 | 61.10 | 63.02 | -9.06% | 14.59 | 64.76% |
| 2025-09-05 | 65.00 | 77.30 | 64.24 | 69.30 | +272.58% | 19.89 | 81.71% |