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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 109.90 | 110.18 | 106.00 | 109.32 | +4.86% | 2.74 | 2.71% |
| 2026-03-23 | 109.85 | 110.31 | 102.38 | 104.25 | -5.15% | 2.66 | 2.68% |
| 2026-03-20 | 112.33 | 114.88 | 109.63 | 109.91 | -2.07% | 1.91 | 1.81% |
| 2026-03-19 | 114.48 | 115.31 | 111.60 | 112.23 | -3.17% | 2.26 | 2.14% |
| 2026-03-18 | 110.11 | 116.30 | 110.11 | 115.90 | +5.26% | 2.97 | 2.77% |
| 2026-03-17 | 114.88 | 115.70 | 109.24 | 110.11 | -3.66% | 3.38 | 3.23% |
| 2026-03-16 | 117.71 | 118.46 | 112.00 | 114.29 | -2.41% | 3.87 | 3.63% |
| 2026-03-13 | 121.80 | 123.98 | 114.62 | 117.11 | -5.69% | 5.46 | 4.95% |
| 2026-03-12 | 130.00 | 131.00 | 122.00 | 124.17 | -4.63% | 4.56 | 3.90% |
| 2026-03-11 | 140.52 | 140.52 | 130.03 | 130.20 | -6.38% | 4.74 | 3.79% |
| 2026-03-10 | 130.00 | 140.00 | 128.49 | 139.08 | +8.21% | 5.31 | 4.15% |
| 2026-03-09 | 124.20 | 130.80 | 120.00 | 128.53 | -0.62% | 4.15 | 3.56% |
| 2026-03-06 | 124.58 | 130.50 | 123.50 | 129.33 | +2.56% | 3.61 | 3.01% |
| 2026-03-05 | 118.80 | 126.27 | 118.80 | 126.10 | +8.43% | 3.99 | 3.47% |
| 2026-03-04 | 120.23 | 121.82 | 115.28 | 116.30 | -3.88% | 3.97 | 3.60% |
| 2026-03-03 | 128.16 | 130.20 | 120.23 | 120.99 | -5.59% | 5.15 | 4.41% |
| 2026-03-02 | 123.46 | 130.88 | 120.06 | 128.15 | +3.35% | 5.42 | 4.56% |
| 2026-02-27 | 122.88 | 125.44 | 120.01 | 124.00 | +0.61% | 4.00 | 3.46% |
| 2026-02-26 | 118.31 | 125.80 | 116.25 | 123.25 | +7.16% | 5.65 | 4.93% |
| 2026-02-25 | 107.80 | 116.88 | 106.25 | 115.02 | +7.52% | 3.52 | 3.36% |