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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 90.37 | 97.57 | 90.37 | 95.23 | +5.46% | 3.55 | 4.23% |
| 2026-01-16 | 89.68 | 92.60 | 89.19 | 90.30 | +2.27% | 3.71 | 4.67% |
| 2026-01-15 | 85.95 | 89.66 | 85.20 | 88.30 | +1.87% | 3.14 | 4.12% |
| 2026-01-14 | 81.21 | 86.79 | 80.94 | 86.68 | +6.41% | 3.83 | 5.21% |
| 2026-01-13 | 78.86 | 82.69 | 78.32 | 81.46 | +2.21% | 2.75 | 3.92% |
| 2026-01-12 | 82.00 | 82.40 | 77.11 | 79.70 | -3.30% | 3.07 | 4.48% |
| 2026-01-09 | 82.64 | 83.20 | 81.08 | 82.42 | +0.12% | 1.69 | 2.35% |
| 2026-01-08 | 82.88 | 83.68 | 81.51 | 82.32 | -0.46% | 1.18 | 1.64% |
| 2026-01-07 | 81.61 | 84.24 | 81.21 | 82.70 | +1.34% | 1.88 | 2.58% |
| 2026-01-06 | 81.95 | 82.96 | 80.71 | 81.61 | -0.35% | 1.59 | 2.21% |
| 2026-01-05 | 79.23 | 82.07 | 77.55 | 81.90 | +4.82% | 2.04 | 2.88% |
| 2025-12-31 | 81.97 | 82.08 | 77.49 | 78.13 | -4.07% | 1.64 | 2.36% |
| 2025-12-30 | 80.54 | 82.07 | 79.93 | 81.45 | +1.45% | 1.60 | 2.25% |
| 2025-12-29 | 79.42 | 81.64 | 78.66 | 80.29 | +1.66% | 1.29 | 1.82% |
| 2025-12-26 | 81.41 | 81.41 | 78.54 | 78.98 | -2.32% | 1.27 | 1.82% |
| 2025-12-25 | 79.62 | 81.99 | 79.27 | 80.85 | +2.39% | 1.30 | 1.85% |
| 2025-12-24 | 79.23 | 79.81 | 78.43 | 78.97 | +0.16% | 0.83 | 1.20% |
| 2025-12-23 | 79.83 | 80.90 | 78.03 | 78.84 | -0.70% | 1.24 | 1.77% |
| 2025-12-22 | 79.32 | 80.38 | 78.86 | 79.39 | +0.58% | 0.66 | 0.94% |
| 2025-12-19 | 78.44 | 79.23 | 77.84 | 78.94 | +1.55% | 0.73 | 1.06% |