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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 123.02 | 127.20 | 121.09 | 122.68 | +0.31% | 4.10 | 3.56% |
| 2026-04-21 | 121.75 | 123.49 | 120.05 | 122.30 | +0.01% | 2.29 | 2.01% |
| 2026-04-20 | 127.58 | 128.00 | 120.16 | 122.29 | -4.91% | 5.01 | 4.38% |
| 2026-04-17 | 125.85 | 130.88 | 123.20 | 128.61 | +2.15% | 4.60 | 3.83% |
| 2026-04-16 | 121.11 | 127.50 | 121.11 | 125.90 | +3.97% | 3.82 | 3.28% |
| 2026-04-15 | 124.00 | 126.12 | 120.46 | 121.09 | -1.25% | 3.12 | 2.70% |
| 2026-04-14 | 120.50 | 125.50 | 118.00 | 122.62 | +2.23% | 4.25 | 3.71% |
| 2026-04-13 | 119.99 | 122.48 | 119.00 | 119.95 | -1.32% | 2.41 | 2.14% |
| 2026-04-10 | 123.75 | 125.09 | 118.88 | 121.56 | -0.73% | 3.58 | 3.13% |
| 2026-04-09 | 119.50 | 125.00 | 117.60 | 122.45 | +1.20% | 3.40 | 2.98% |
| 2026-04-08 | 116.00 | 121.20 | 115.30 | 121.00 | +8.12% | 3.64 | 3.27% |
| 2026-04-07 | 111.58 | 114.95 | 110.58 | 111.91 | +1.38% | 1.84 | 1.74% |
| 2026-04-03 | 113.00 | 114.96 | 110.00 | 110.39 | -2.75% | 2.13 | 2.03% |
| 2026-04-02 | 115.00 | 116.78 | 112.43 | 113.51 | -3.52% | 3.25 | 3.05% |
| 2026-04-01 | 113.00 | 119.00 | 113.00 | 117.65 | +5.99% | 4.81 | 4.41% |
| 2026-03-31 | 123.00 | 123.00 | 109.00 | 111.00 | -5.47% | 6.63 | 6.19% |
| 2026-03-30 | 123.00 | 125.60 | 114.62 | 117.42 | +5.78% | 5.94 | 5.37% |
| 2026-03-27 | 108.56 | 111.84 | 108.00 | 111.00 | +0.40% | 1.44 | 1.39% |
| 2026-03-26 | 113.91 | 114.27 | 110.10 | 110.56 | -2.94% | 1.50 | 1.43% |
| 2026-03-25 | 109.05 | 115.50 | 109.05 | 113.91 | +4.20% | 2.90 | 2.74% |