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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 60.99 | 62.42 | 58.58 | 59.26 | -2.61% | 3.28 | 6.23% |
| 2025-07-22 | 59.44 | 61.37 | 58.67 | 60.85 | +4.23% | 3.42 | 6.49% |
| 2025-07-21 | 58.58 | 60.36 | 56.36 | 58.38 | +2.73% | 3.12 | 6.12% |
| 2025-07-18 | 56.24 | 57.78 | 55.22 | 56.83 | -0.42% | 2.08 | 4.22% |
| 2025-07-17 | 52.65 | 57.22 | 52.24 | 57.07 | +8.86% | 3.69 | 7.60% |
| 2025-07-16 | 49.74 | 53.61 | 48.93 | 52.42 | +6.07% | 3.44 | 7.54% |
| 2025-07-15 | 48.71 | 50.40 | 48.71 | 49.42 | +0.16% | 1.98 | 4.54% |
| 2025-07-14 | 47.55 | 50.29 | 47.36 | 49.34 | +6.88% | 2.71 | 6.31% |
| 2025-07-11 | 46.28 | 46.96 | 45.76 | 46.17 | 0.00% | 0.88 | 2.17% |
| 2025-07-10 | 47.01 | 47.16 | 45.54 | 46.17 | -1.27% | 1.55 | 3.84% |
| 2025-07-09 | 43.88 | 47.21 | 43.82 | 46.76 | +7.14% | 2.11 | 5.25% |
| 2025-07-08 | 42.88 | 44.49 | 42.49 | 43.64 | +1.78% | 1.10 | 2.85% |
| 2025-07-07 | 44.28 | 44.28 | 42.65 | 42.88 | -3.16% | 1.02 | 2.69% |
| 2025-07-04 | 45.11 | 45.47 | 44.01 | 44.28 | -2.81% | 1.25 | 3.21% |
| 2025-07-03 | 44.68 | 45.77 | 44.58 | 45.56 | +1.39% | 0.74 | 1.87% |
| 2025-07-02 | 45.97 | 46.39 | 44.53 | 44.93 | -2.27% | 1.10 | 2.76% |
| 2025-07-01 | 46.42 | 47.54 | 45.89 | 45.98 | -0.96% | 1.27 | 3.11% |
| 2025-06-30 | 45.42 | 47.65 | 45.42 | 46.42 | +2.21% | 1.12 | 2.72% |
| 2025-06-27 | 45.13 | 45.72 | 44.78 | 45.42 | +0.57% | 0.63 | 1.60% |
| 2025-06-26 | 45.57 | 46.91 | 44.95 | 45.16 | -0.89% | 0.84 | 2.09% |