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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 77.23 | 77.65 | 75.50 | 75.90 | -1.78% | 0.77 | 6.48% |
| 2025-05-26 | 76.29 | 77.67 | 75.63 | 77.28 | +0.81% | 0.89 | 7.42% |
| 2025-05-23 | 77.63 | 79.21 | 76.50 | 76.66 | -1.12% | 1.24 | 10.22% |
| 2025-05-22 | 78.65 | 79.62 | 77.53 | 77.53 | -2.03% | 0.97 | 7.98% |
| 2025-05-21 | 79.23 | 80.21 | 78.03 | 79.14 | -1.25% | 1.14 | 9.27% |
| 2025-05-20 | 79.86 | 81.12 | 79.22 | 80.14 | -0.16% | 1.07 | 8.63% |
| 2025-05-19 | 82.85 | 83.17 | 78.65 | 80.26 | -3.06% | 1.61 | 12.93% |
| 2025-05-16 | 81.03 | 84.40 | 81.02 | 82.80 | +1.03% | 1.61 | 12.45% |
| 2025-05-15 | 83.56 | 83.59 | 81.00 | 81.95 | -1.92% | 1.46 | 11.49% |
| 2025-05-14 | 84.96 | 86.69 | 83.24 | 83.56 | -1.66% | 1.73 | 13.25% |
| 2025-05-13 | 87.46 | 88.31 | 84.82 | 84.96 | -2.12% | 1.68 | 12.60% |
| 2025-05-12 | 86.62 | 88.49 | 86.01 | 86.80 | +0.92% | 2.00 | 14.78% |
| 2025-05-09 | 86.07 | 87.20 | 83.20 | 86.01 | -0.92% | 2.02 | 15.29% |
| 2025-05-08 | 86.41 | 89.31 | 86.21 | 86.81 | -1.10% | 2.10 | 15.39% |
| 2025-05-07 | 90.10 | 92.27 | 86.29 | 87.78 | -2.59% | 3.21 | 23.21% |
| 2025-05-06 | 89.80 | 92.80 | 87.80 | 90.11 | +2.62% | 4.14 | 29.55% |