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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 112.17 | 112.17 | 102.90 | 107.00 | -3.23% | 4.21 | 25.67% |
| 2025-08-19 | 99.58 | 110.57 | 97.79 | 110.57 | +10.00% | 5.16 | 31.74% |
| 2025-08-18 | 102.69 | 104.44 | 99.40 | 100.52 | -0.15% | 3.09 | 19.70% |
| 2025-08-15 | 95.00 | 102.04 | 94.60 | 100.67 | +4.84% | 4.07 | 26.31% |
| 2025-08-14 | 97.27 | 98.90 | 94.56 | 96.02 | -1.33% | 2.95 | 19.55% |
| 2025-08-13 | 96.97 | 98.49 | 95.35 | 97.31 | +0.80% | 2.50 | 16.65% |
| 2025-08-12 | 100.00 | 100.00 | 94.80 | 96.54 | -3.56% | 2.78 | 18.61% |
| 2025-08-11 | 96.11 | 103.88 | 94.17 | 100.10 | +4.28% | 4.55 | 30.02% |
| 2025-08-08 | 96.00 | 98.60 | 94.17 | 95.99 | -0.44% | 3.12 | 20.96% |
| 2025-08-07 | 99.00 | 99.00 | 95.70 | 96.41 | -3.88% | 3.56 | 23.72% |
| 2025-08-06 | 94.21 | 105.71 | 93.58 | 100.30 | +4.36% | 6.35 | 41.58% |
| 2025-08-05 | 93.93 | 100.97 | 93.27 | 96.11 | +4.70% | 6.31 | 42.39% |
| 2025-08-04 | 86.00 | 91.80 | 86.00 | 91.80 | +10.01% | 5.79 | 42.25% |
| 2025-08-01 | 78.27 | 86.08 | 77.75 | 83.45 | +6.65% | 5.12 | 39.22% |
| 2025-07-31 | 78.00 | 79.90 | 77.89 | 78.25 | 0.00% | 0.88 | 7.21% |
| 2025-07-30 | 80.26 | 80.26 | 78.00 | 78.25 | -2.77% | 1.02 | 8.31% |
| 2025-07-29 | 80.80 | 81.80 | 79.61 | 80.48 | -0.52% | 1.09 | 8.73% |
| 2025-07-28 | 81.21 | 82.00 | 80.50 | 80.90 | +0.40% | 0.91 | 7.22% |
| 2025-07-25 | 81.25 | 81.28 | 79.83 | 80.58 | -0.42% | 0.92 | 7.40% |
| 2025-07-24 | 81.47 | 82.80 | 80.70 | 80.92 | -0.59% | 1.21 | 9.63% |