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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 110.00 | 112.00 | 105.80 | 106.98 | -0.90% | 2.23 | 2.22% |
| 2026-02-13 | 109.00 | 111.97 | 107.00 | 107.95 | -2.75% | 2.50 | 2.44% |
| 2026-02-12 | 108.24 | 113.88 | 107.06 | 111.00 | +4.60% | 3.21 | 3.07% |
| 2026-02-11 | 99.43 | 108.66 | 99.43 | 106.12 | +6.73% | 3.63 | 3.68% |
| 2026-02-10 | 100.37 | 100.99 | 96.62 | 99.43 | -1.30% | 1.82 | 1.97% |
| 2026-02-09 | 100.00 | 102.50 | 98.11 | 100.74 | +1.52% | 1.65 | 1.75% |
| 2026-02-06 | 97.57 | 100.45 | 95.37 | 99.23 | +0.69% | 1.96 | 2.12% |
| 2026-02-05 | 97.53 | 101.86 | 97.00 | 98.55 | +0.60% | 2.51 | 2.71% |
| 2026-02-04 | 98.15 | 98.58 | 96.03 | 97.96 | +0.64% | 1.76 | 1.93% |
| 2026-02-03 | 95.73 | 99.00 | 93.98 | 97.34 | +3.01% | 2.18 | 2.41% |
| 2026-02-02 | 97.83 | 99.55 | 93.90 | 94.50 | -4.06% | 2.95 | 3.30% |
| 2026-01-30 | 94.00 | 99.85 | 93.30 | 98.50 | +5.83% | 3.41 | 3.75% |
| 2026-01-29 | 98.26 | 99.80 | 92.88 | 93.07 | -6.13% | 3.48 | 3.93% |
| 2026-01-28 | 100.22 | 102.80 | 98.02 | 99.15 | +0.14% | 3.66 | 3.97% |
| 2026-01-27 | 92.00 | 100.79 | 91.70 | 99.01 | +7.04% | 6.19 | 6.84% |
| 2026-01-26 | 95.61 | 95.88 | 91.81 | 92.50 | -3.14% | 3.48 | 4.06% |
| 2026-01-23 | 98.00 | 98.00 | 91.00 | 95.50 | -2.31% | 5.87 | 7.03% |
| 2026-01-22 | 95.66 | 98.38 | 94.30 | 97.76 | +2.58% | 3.15 | 3.67% |
| 2026-01-21 | 92.98 | 95.44 | 91.58 | 95.30 | +2.84% | 2.50 | 3.00% |
| 2026-01-20 | 94.96 | 94.99 | 91.28 | 92.67 | -2.69% | 2.87 | 3.48% |