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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 74.84 | 77.24 | 73.35 | 76.54 | +2.23% | 1.03 | 1.56% |
| 2025-10-22 | 78.48 | 78.48 | 74.68 | 74.88 | -3.69% | 1.25 | 1.88% |
| 2025-10-21 | 80.64 | 80.64 | 77.21 | 77.75 | -1.60% | 1.54 | 2.25% |
| 2025-10-20 | 78.33 | 79.74 | 76.05 | 79.01 | +4.70% | 2.26 | 3.27% |
| 2025-10-17 | 75.93 | 78.38 | 74.31 | 75.46 | +0.21% | 2.43 | 3.61% |
| 2025-10-16 | 76.62 | 78.43 | 74.44 | 75.30 | -1.98% | 1.63 | 2.43% |
| 2025-10-15 | 70.45 | 77.42 | 69.50 | 76.82 | +9.03% | 2.10 | 3.22% |
| 2025-10-14 | 73.76 | 74.30 | 69.50 | 70.46 | -4.30% | 1.29 | 2.04% |
| 2025-10-13 | 70.62 | 73.96 | 70.62 | 73.63 | -2.55% | 1.29 | 2.02% |
| 2025-10-10 | 75.45 | 78.20 | 75.11 | 75.55 | -1.17% | 1.46 | 2.17% |
| 2025-10-09 | 75.13 | 78.40 | 72.97 | 76.45 | +1.45% | 1.86 | 2.77% |
| 2025-09-30 | 76.70 | 78.21 | 75.20 | 75.35 | -1.76% | 1.72 | 2.57% |
| 2025-09-29 | 74.47 | 77.63 | 73.96 | 76.70 | +2.60% | 1.48 | 2.22% |
| 2025-09-26 | 77.32 | 77.34 | 73.69 | 74.76 | -2.61% | 2.04 | 3.09% |
| 2025-09-25 | 77.70 | 78.81 | 76.12 | 76.76 | -1.45% | 1.26 | 1.86% |
| 2025-09-24 | 76.13 | 78.91 | 76.02 | 77.89 | +2.33% | 1.51 | 2.22% |
| 2025-09-23 | 78.67 | 79.03 | 74.26 | 76.12 | -3.07% | 1.77 | 2.64% |
| 2025-09-22 | 78.68 | 80.35 | 77.54 | 78.53 | -0.38% | 1.55 | 2.24% |
| 2025-09-19 | 82.40 | 83.30 | 78.21 | 78.83 | -4.46% | 2.12 | 3.02% |
| 2025-09-18 | 80.42 | 86.23 | 79.53 | 82.51 | +0.73% | 4.71 | 6.48% |