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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 73.46 | 74.84 | 73.46 | 74.39 | +1.29% | 1.20 | 10.46% |
| 2025-06-24 | 71.32 | 73.82 | 70.86 | 73.44 | +4.37% | 1.31 | 11.58% |
| 2025-06-23 | 68.71 | 70.54 | 68.37 | 70.37 | +0.69% | 0.52 | 4.78% |
| 2025-06-20 | 72.62 | 73.10 | 69.78 | 69.89 | -4.09% | 0.89 | 8.09% |
| 2025-06-19 | 72.14 | 74.30 | 72.02 | 72.87 | +0.48% | 1.15 | 10.13% |
| 2025-06-18 | 72.04 | 72.65 | 71.44 | 72.52 | +0.35% | 0.65 | 5.81% |
| 2025-06-17 | 71.94 | 72.82 | 71.55 | 72.27 | +0.37% | 0.51 | 4.54% |
| 2025-06-16 | 71.26 | 72.62 | 70.87 | 72.00 | +0.15% | 0.54 | 4.81% |
| 2025-06-13 | 74.34 | 74.64 | 71.74 | 71.89 | -3.09% | 0.82 | 7.28% |
| 2025-06-12 | 74.72 | 74.80 | 73.34 | 74.19 | -0.07% | 0.64 | 5.58% |
| 2025-06-11 | 73.64 | 75.02 | 73.64 | 74.24 | +0.13% | 0.83 | 7.18% |
| 2025-06-10 | 76.36 | 76.38 | 72.38 | 74.14 | -2.91% | 1.43 | 12.38% |
| 2025-06-09 | 76.06 | 77.03 | 75.84 | 76.36 | +0.29% | 0.98 | 8.23% |
| 2025-06-06 | 75.09 | 76.83 | 74.64 | 76.14 | -0.99% | 1.41 | 11.95% |
| 2025-06-05 | 72.99 | 78.97 | 72.21 | 76.90 | +5.37% | 2.57 | 21.83% |
| 2025-06-04 | 72.84 | 74.15 | 72.69 | 72.98 | -0.12% | 0.89 | 7.84% |
| 2025-06-03 | 73.14 | 74.14 | 72.84 | 73.07 | -1.08% | 0.69 | 6.05% |
| 2025-05-30 | 75.34 | 76.07 | 73.45 | 73.87 | -2.45% | 0.80 | 6.90% |
| 2025-05-29 | 74.84 | 77.13 | 74.82 | 75.72 | +0.80% | 1.05 | 8.85% |
| 2025-05-28 | 75.75 | 76.73 | 74.91 | 75.13 | -1.03% | 0.64 | 5.44% |