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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 80.73 | 81.11 | 77.45 | 77.74 | -3.23% | 0.94 | 1.35% |
| 2025-12-17 | 78.63 | 80.33 | 77.52 | 80.33 | +2.48% | 0.81 | 1.17% |
| 2025-12-16 | 82.40 | 82.40 | 77.93 | 78.38 | -4.65% | 1.58 | 2.28% |
| 2025-12-15 | 83.39 | 84.39 | 82.17 | 82.20 | -1.09% | 0.86 | 1.19% |
| 2025-12-12 | 87.66 | 87.66 | 82.89 | 83.11 | -4.20% | 1.66 | 2.24% |
| 2025-12-11 | 89.35 | 89.35 | 86.09 | 86.75 | +0.09% | 1.40 | 1.84% |
| 2025-12-10 | 86.51 | 87.56 | 83.39 | 86.67 | +1.04% | 1.46 | 1.95% |
| 2025-12-09 | 86.26 | 87.58 | 85.41 | 85.78 | -0.18% | 1.23 | 1.62% |
| 2025-12-08 | 85.38 | 86.67 | 83.69 | 85.94 | +3.02% | 1.29 | 1.71% |
| 2025-12-05 | 79.21 | 84.17 | 78.43 | 83.41 | +6.15% | 1.92 | 2.67% |
| 2025-12-04 | 79.79 | 80.39 | 78.34 | 78.58 | -0.85% | 0.57 | 0.82% |
| 2025-12-03 | 78.43 | 79.91 | 78.28 | 79.25 | +0.88% | 0.56 | 0.80% |
| 2025-12-02 | 80.42 | 80.42 | 77.93 | 78.56 | -1.53% | 0.70 | 1.01% |
| 2025-12-01 | 81.53 | 81.57 | 79.62 | 79.78 | -1.10% | 0.79 | 1.12% |
| 2025-11-28 | 80.96 | 81.41 | 77.74 | 80.66 | +1.44% | 1.13 | 1.61% |
| 2025-11-27 | 77.69 | 82.40 | 77.69 | 79.52 | +2.16% | 1.54 | 2.19% |
| 2025-11-26 | 76.15 | 78.95 | 74.86 | 77.85 | +4.13% | 1.16 | 1.71% |
| 2025-11-25 | 74.89 | 75.95 | 73.98 | 74.76 | +1.72% | 1.10 | 1.67% |
| 2025-11-24 | 75.32 | 75.32 | 72.01 | 73.50 | -1.31% | 1.10 | 1.70% |
| 2025-11-21 | 77.54 | 77.58 | 72.95 | 74.47 | -3.30% | 1.11 | 1.70% |