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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 80.02 | 81.41 | 76.77 | 77.01 | -3.91% | 0.91 | 1.33% |
| 2025-11-19 | 82.68 | 83.68 | 78.78 | 80.15 | -2.81% | 1.00 | 1.42% |
| 2025-11-18 | 80.91 | 84.49 | 80.71 | 82.46 | +0.84% | 1.03 | 1.41% |
| 2025-11-17 | 79.23 | 81.90 | 78.03 | 81.78 | +2.83% | 1.31 | 1.86% |
| 2025-11-14 | 82.97 | 82.97 | 79.42 | 79.52 | -4.18% | 1.12 | 1.58% |
| 2025-11-13 | 83.70 | 84.36 | 82.08 | 82.99 | -1.84% | 0.96 | 1.32% |
| 2025-11-12 | 81.61 | 84.56 | 79.51 | 84.55 | +3.05% | 1.77 | 2.41% |
| 2025-11-11 | 80.43 | 84.96 | 79.50 | 82.04 | +2.15% | 1.67 | 2.31% |
| 2025-11-10 | 78.16 | 80.89 | 78.16 | 80.32 | +2.47% | 1.24 | 1.77% |
| 2025-11-07 | 80.91 | 80.91 | 77.50 | 78.38 | -3.13% | 1.74 | 2.52% |
| 2025-11-06 | 80.73 | 81.71 | 79.58 | 80.91 | +0.60% | 1.60 | 2.26% |
| 2025-11-05 | 80.42 | 81.79 | 79.37 | 80.43 | -1.45% | 1.11 | 1.57% |
| 2025-11-04 | 84.19 | 85.48 | 80.81 | 81.61 | -2.49% | 1.26 | 1.74% |
| 2025-11-03 | 83.11 | 83.79 | 82.28 | 83.69 | 0.00% | 1.50 | 2.06% |
| 2025-10-31 | 88.36 | 88.36 | 81.51 | 83.69 | -6.03% | 3.48 | 4.70% |
| 2025-10-30 | 87.50 | 93.69 | 87.50 | 89.06 | +1.79% | 3.52 | 4.43% |
| 2025-10-29 | 84.04 | 88.74 | 82.35 | 87.50 | +3.98% | 2.28 | 3.02% |
| 2025-10-28 | 82.11 | 84.98 | 81.46 | 84.15 | +2.15% | 2.29 | 3.12% |
| 2025-10-27 | 76.43 | 83.38 | 76.43 | 82.38 | +7.10% | 3.44 | 4.82% |
| 2025-10-24 | 77.14 | 78.93 | 76.33 | 76.92 | +0.49% | 1.59 | 2.34% |