夏厦精密 sz.001306
71.58
-1.74%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 72.74 | 73.50 | 70.53 | 71.58 | -1.74% | 0.59 | 5.34% |
| 2026-05-22 | 73.10 | 73.44 | 71.43 | 72.85 | +0.40% | 0.82 | 7.29% |
| 2026-05-21 | 72.06 | 75.00 | 72.00 | 72.56 | +0.46% | 1.14 | 9.97% |
| 2026-05-20 | 73.44 | 74.58 | 72.01 | 72.23 | -2.51% | 0.98 | 8.65% |
| 2026-05-19 | 74.69 | 77.13 | 73.68 | 74.09 | +2.92% | 1.66 | 14.21% |
| 2026-05-18 | 71.29 | 72.30 | 70.70 | 71.99 | +0.25% | 0.66 | 5.98% |
| 2026-05-15 | 69.16 | 73.18 | 68.70 | 71.81 | +4.00% | 1.15 | 10.34% |
| 2026-05-14 | 70.54 | 70.65 | 69.03 | 69.05 | -1.57% | 0.58 | 5.39% |
| 2026-05-13 | 71.43 | 71.43 | 69.69 | 70.15 | -1.79% | 0.64 | 5.91% |
| 2026-05-12 | 71.49 | 72.76 | 71.15 | 71.43 | -1.48% | 0.50 | 4.51% |
| 2026-05-11 | 72.83 | 73.78 | 72.11 | 72.50 | -0.90% | 0.65 | 5.74% |
| 2026-05-08 | 72.30 | 74.39 | 71.51 | 73.16 | +1.23% | 0.89 | 7.84% |
| 2026-05-07 | 71.37 | 72.78 | 70.56 | 72.27 | +1.15% | 0.68 | 6.10% |
| 2026-05-06 | 70.00 | 72.44 | 69.60 | 71.45 | +2.61% | 0.81 | 7.35% |
| 2026-04-30 | 69.44 | 70.28 | 69.01 | 69.63 | +0.87% | 0.51 | 4.73% |
| 2026-04-29 | 68.50 | 69.53 | 67.10 | 69.03 | +1.81% | 0.58 | 5.44% |
| 2026-04-28 | 67.90 | 68.65 | 66.70 | 67.80 | -3.16% | 0.72 | 6.88% |
| 2026-04-27 | 67.97 | 70.49 | 67.00 | 70.01 | +2.93% | 0.75 | 7.03% |
| 2026-04-24 | 67.41 | 68.69 | 67.00 | 68.02 | +0.90% | 0.47 | 4.44% |
| 2026-04-23 | 69.07 | 69.17 | 67.05 | 67.41 | -2.49% | 0.56 | 5.32% |