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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 52.16 | 52.90 | 50.30 | 51.33 | -1.60% | 1.68 | 3.69% |
| 2025-05-26 | 53.47 | 54.45 | 51.01 | 52.17 | -1.67% | 2.47 | 5.36% |
| 2025-05-23 | 49.87 | 54.74 | 49.28 | 53.05 | +6.34% | 3.36 | 7.21% |
| 2025-05-22 | 50.38 | 51.27 | 49.12 | 49.89 | -1.39% | 1.48 | 3.35% |
| 2025-05-21 | 50.61 | 52.47 | 49.59 | 50.59 | +0.91% | 1.84 | 4.09% |
| 2025-05-20 | 49.80 | 50.79 | 49.26 | 50.13 | -0.10% | 0.84 | 1.90% |
| 2025-05-19 | 50.63 | 51.65 | 48.32 | 50.18 | +1.96% | 1.53 | 3.46% |
| 2025-05-16 | 49.90 | 52.89 | 49.13 | 49.22 | +0.13% | 2.60 | 5.75% |
| 2025-05-15 | 48.13 | 49.88 | 46.84 | 49.16 | +1.92% | 1.89 | 4.38% |
| 2025-05-14 | 46.16 | 51.30 | 45.86 | 48.23 | +5.05% | 2.50 | 5.79% |
| 2025-05-13 | 47.44 | 48.05 | 45.68 | 45.91 | -2.40% | 1.30 | 3.14% |
| 2025-05-12 | 44.75 | 47.68 | 44.75 | 47.04 | +6.22% | 1.44 | 3.48% |
| 2025-05-09 | 45.89 | 45.90 | 44.14 | 44.29 | -3.62% | 1.08 | 2.73% |
| 2025-05-08 | 46.38 | 47.22 | 45.68 | 45.95 | -1.74% | 1.08 | 2.63% |
| 2025-05-07 | 44.98 | 47.77 | 44.98 | 46.77 | +4.87% | 2.20 | 5.33% |
| 2025-05-06 | 43.48 | 45.10 | 43.05 | 44.60 | +4.17% | 0.80 | 2.04% |