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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 46.30 | 46.92 | 45.17 | 45.57 | -0.56% | 0.85 | 2.12% |
| 2025-06-24 | 43.64 | 46.71 | 43.64 | 45.83 | +4.52% | 1.11 | 2.73% |
| 2025-06-23 | 42.64 | 43.90 | 42.64 | 43.85 | +0.79% | 0.51 | 1.33% |
| 2025-06-20 | 44.12 | 44.62 | 43.48 | 43.50 | -1.40% | 0.74 | 1.90% |
| 2025-06-19 | 46.73 | 47.20 | 43.87 | 44.12 | -5.45% | 1.20 | 3.01% |
| 2025-06-18 | 46.66 | 46.99 | 45.53 | 46.66 | -0.54% | 0.72 | 1.76% |
| 2025-06-17 | 47.49 | 47.92 | 46.10 | 46.92 | -1.48% | 0.64 | 1.54% |
| 2025-06-16 | 46.52 | 47.78 | 46.45 | 47.62 | +2.33% | 0.68 | 1.63% |
| 2025-06-13 | 47.44 | 48.13 | 46.44 | 46.54 | -1.37% | 0.74 | 1.77% |
| 2025-06-12 | 47.62 | 48.00 | 47.18 | 47.18 | -1.37% | 0.43 | 1.01% |
| 2025-06-11 | 47.78 | 48.65 | 47.58 | 47.84 | -0.28% | 0.50 | 1.18% |
| 2025-06-10 | 48.24 | 48.96 | 47.08 | 47.97 | -0.44% | 0.73 | 1.71% |
| 2025-06-09 | 48.13 | 49.73 | 47.96 | 48.18 | -0.42% | 0.76 | 1.75% |
| 2025-06-06 | 48.94 | 49.80 | 48.34 | 48.39 | -1.47% | 0.64 | 1.48% |
| 2025-06-05 | 48.36 | 49.52 | 47.30 | 49.11 | +1.73% | 0.87 | 2.02% |
| 2025-06-04 | 49.59 | 49.92 | 48.24 | 48.27 | -2.82% | 0.80 | 1.86% |
| 2025-06-03 | 49.46 | 50.06 | 48.97 | 49.67 | +0.43% | 0.66 | 1.50% |
| 2025-05-30 | 49.19 | 50.47 | 48.20 | 49.46 | +0.18% | 0.99 | 2.26% |
| 2025-05-29 | 49.96 | 51.81 | 48.98 | 49.37 | -1.13% | 1.05 | 2.37% |
| 2025-05-28 | 50.77 | 51.14 | 49.32 | 49.93 | -2.72% | 1.17 | 2.63% |