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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 72.79 | 82.37 | 72.59 | 81.92 | +11.73% | 4.65 | 6.75% |
| 2025-09-16 | 73.13 | 73.47 | 70.69 | 73.32 | +0.26% | 1.78 | 2.80% |
| 2025-09-15 | 73.96 | 74.32 | 71.98 | 73.13 | -1.51% | 1.82 | 2.85% |
| 2025-09-12 | 74.26 | 77.32 | 74.23 | 74.25 | -0.53% | 1.88 | 2.84% |
| 2025-09-11 | 74.54 | 75.44 | 73.20 | 74.65 | +0.15% | 1.91 | 2.93% |
| 2025-09-10 | 72.98 | 77.21 | 71.28 | 74.54 | +2.78% | 3.05 | 4.66% |
| 2025-09-09 | 70.99 | 73.95 | 70.99 | 72.52 | +0.56% | 1.92 | 3.01% |
| 2025-09-08 | 71.48 | 72.84 | 70.39 | 72.12 | +1.45% | 1.43 | 2.28% |
| 2025-09-05 | 66.50 | 71.11 | 66.26 | 71.08 | +6.87% | 1.83 | 3.01% |
| 2025-09-04 | 69.78 | 70.50 | 64.91 | 66.52 | -3.86% | 2.49 | 4.20% |
| 2025-09-03 | 72.52 | 73.84 | 68.74 | 69.19 | -3.30% | 2.47 | 3.96% |
| 2025-09-02 | 75.31 | 75.32 | 70.37 | 71.55 | -3.18% | 3.04 | 4.79% |
| 2025-09-01 | 69.60 | 74.66 | 69.60 | 73.90 | +5.35% | 3.37 | 5.27% |
| 2025-08-29 | 69.00 | 72.77 | 66.63 | 70.15 | +1.44% | 3.43 | 5.61% |
| 2025-08-28 | 65.52 | 70.07 | 64.93 | 69.16 | +6.09% | 3.84 | 6.51% |
| 2025-08-27 | 65.04 | 68.70 | 64.72 | 65.19 | -1.35% | 3.17 | 5.41% |
| 2025-08-26 | 64.68 | 68.38 | 63.73 | 66.08 | +2.09% | 3.42 | 5.89% |
| 2025-08-25 | 65.72 | 66.29 | 64.10 | 64.73 | -1.06% | 2.33 | 4.07% |
| 2025-08-22 | 64.13 | 65.44 | 63.65 | 65.43 | +1.79% | 1.87 | 3.28% |
| 2025-08-21 | 65.87 | 66.86 | 63.87 | 64.27 | -2.43% | 1.69 | 2.97% |