华锐精密 sh.688059
155.90
+0.33%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 160.00 | 163.44 | 150.00 | 155.90 | +0.33% | 6.68 | 4.62% |
| 2026-05-22 | 145.00 | 157.99 | 142.60 | 155.38 | +6.64% | 8.68 | 6.09% |
| 2026-05-21 | 147.66 | 152.77 | 142.55 | 145.70 | +0.07% | 5.93 | 4.27% |
| 2026-05-20 | 146.80 | 151.37 | 145.21 | 145.60 | -0.30% | 4.80 | 3.47% |
| 2026-05-19 | 144.98 | 147.20 | 139.13 | 146.04 | +0.73% | 3.81 | 2.83% |
| 2026-05-18 | 143.03 | 146.80 | 142.07 | 144.98 | -0.35% | 3.42 | 2.53% |
| 2026-05-15 | 146.06 | 148.89 | 141.55 | 145.49 | -0.35% | 4.64 | 3.41% |
| 2026-05-14 | 153.39 | 154.59 | 146.00 | 146.00 | -5.76% | 5.73 | 4.10% |
| 2026-05-13 | 148.15 | 159.18 | 148.15 | 154.93 | +2.26% | 7.11 | 4.90% |
| 2026-05-12 | 143.69 | 152.66 | 141.13 | 151.50 | +4.62% | 7.64 | 5.52% |
| 2026-05-11 | 144.90 | 146.54 | 139.60 | 144.81 | -0.06% | 5.99 | 4.46% |
| 2026-05-08 | 143.51 | 146.59 | 142.12 | 144.90 | -1.29% | 4.91 | 3.64% |
| 2026-05-07 | 141.10 | 151.00 | 139.00 | 146.80 | +4.11% | 6.81 | 4.97% |
| 2026-05-06 | 142.29 | 143.70 | 138.91 | 141.00 | -0.87% | 6.72 | 5.10% |
| 2026-04-30 | 141.03 | 144.50 | 139.59 | 142.24 | +0.89% | 7.18 | 5.39% |
| 2026-04-29 | 122.00 | 143.00 | 121.66 | 140.99 | +17.24% | 12.68 | 10.03% |
| 2026-04-28 | 118.50 | 122.50 | 115.52 | 120.26 | +1.96% | 4.23 | 3.77% |
| 2026-04-27 | 119.06 | 120.98 | 114.85 | 117.95 | -1.05% | 4.44 | 4.02% |
| 2026-04-24 | 122.55 | 126.69 | 119.00 | 119.20 | +1.07% | 5.69 | 4.95% |
| 2026-04-23 | 122.53 | 124.11 | 116.30 | 117.94 | -3.86% | 3.54 | 3.17% |