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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 78.85 | 84.45 | 77.89 | 81.40 | +3.16% | 2.31 | 18.41% |
| 2025-07-22 | 81.50 | 81.66 | 78.88 | 78.91 | -3.83% | 1.79 | 14.44% |
| 2025-07-21 | 81.02 | 83.13 | 80.75 | 82.05 | +1.90% | 1.84 | 14.51% |
| 2025-07-18 | 81.03 | 82.00 | 80.51 | 80.52 | -1.44% | 1.65 | 13.14% |
| 2025-07-17 | 81.60 | 82.25 | 79.64 | 81.70 | +1.82% | 2.57 | 20.39% |
| 2025-07-16 | 75.90 | 82.56 | 75.55 | 80.24 | +6.18% | 3.54 | 28.92% |
| 2025-07-15 | 75.00 | 75.58 | 74.30 | 75.57 | +0.32% | 1.00 | 8.56% |
| 2025-07-14 | 74.17 | 75.90 | 73.80 | 75.33 | +2.10% | 1.40 | 12.03% |
| 2025-07-11 | 71.99 | 74.35 | 71.60 | 73.78 | +2.26% | 0.89 | 7.87% |
| 2025-07-10 | 72.47 | 73.21 | 71.72 | 72.15 | -1.46% | 0.65 | 5.77% |
| 2025-07-09 | 73.90 | 75.50 | 73.01 | 73.22 | -0.11% | 0.86 | 7.51% |
| 2025-07-08 | 72.18 | 73.34 | 71.71 | 73.30 | +1.81% | 0.53 | 4.72% |
| 2025-07-07 | 71.65 | 72.21 | 70.80 | 72.00 | -0.36% | 0.42 | 3.75% |
| 2025-07-04 | 73.35 | 73.35 | 72.00 | 72.26 | -1.78% | 0.57 | 5.09% |
| 2025-07-03 | 73.33 | 73.95 | 72.65 | 73.57 | +0.31% | 0.57 | 5.00% |
| 2025-07-02 | 74.64 | 74.65 | 72.97 | 73.34 | -1.92% | 0.66 | 5.78% |
| 2025-07-01 | 75.71 | 75.74 | 74.30 | 74.78 | -1.32% | 0.71 | 6.12% |
| 2025-06-30 | 74.58 | 76.24 | 74.04 | 75.77 | +1.96% | 1.04 | 8.93% |
| 2025-06-27 | 73.98 | 74.57 | 73.24 | 74.32 | +0.49% | 0.69 | 5.97% |
| 2025-06-26 | 74.39 | 75.52 | 73.84 | 73.96 | -0.58% | 0.97 | 8.41% |