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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 66.80 | 67.50 | 64.53 | 65.87 | -2.48% | 2.44 | 4.24% |
| 2025-08-19 | 66.52 | 69.48 | 63.39 | 67.55 | +4.42% | 4.11 | 7.03% |
| 2025-08-18 | 66.32 | 67.01 | 64.23 | 64.69 | -1.51% | 2.67 | 4.68% |
| 2025-08-15 | 64.84 | 66.83 | 64.59 | 65.68 | -3.27% | 3.12 | 5.40% |
| 2025-08-14 | 69.99 | 70.22 | 66.02 | 67.91 | -2.33% | 3.17 | 5.32% |
| 2025-08-13 | 66.57 | 70.04 | 66.41 | 69.53 | +3.78% | 2.65 | 4.43% |
| 2025-08-12 | 67.11 | 67.11 | 64.56 | 66.99 | +0.10% | 2.45 | 4.24% |
| 2025-08-11 | 65.07 | 68.68 | 65.07 | 66.92 | +2.87% | 3.07 | 5.20% |
| 2025-08-08 | 64.96 | 65.90 | 63.18 | 65.06 | +0.15% | 2.08 | 3.68% |
| 2025-08-07 | 64.47 | 65.36 | 64.23 | 64.96 | -0.64% | 2.81 | 4.94% |
| 2025-08-06 | 63.09 | 66.82 | 61.88 | 65.38 | +3.93% | 4.34 | 7.61% |
| 2025-08-05 | 63.54 | 64.52 | 61.93 | 62.90 | +1.57% | 3.34 | 6.04% |
| 2025-08-04 | 54.21 | 61.93 | 53.49 | 61.93 | +13.77% | 4.77 | 9.26% |
| 2025-08-01 | 56.24 | 56.34 | 53.99 | 54.44 | -3.23% | 2.48 | 5.15% |
| 2025-07-31 | 57.09 | 57.49 | 56.09 | 56.25 | -1.22% | 1.60 | 3.22% |
| 2025-07-30 | 56.92 | 57.78 | 56.30 | 56.95 | -0.40% | 1.67 | 3.33% |
| 2025-07-29 | 58.34 | 58.54 | 56.25 | 57.18 | -1.82% | 1.74 | 3.48% |
| 2025-07-28 | 57.98 | 59.07 | 57.68 | 58.24 | +0.58% | 1.91 | 3.74% |
| 2025-07-25 | 58.10 | 58.10 | 56.20 | 57.90 | -0.36% | 2.38 | 4.73% |
| 2025-07-24 | 58.97 | 60.40 | 57.19 | 58.11 | -1.94% | 3.31 | 6.46% |