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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 70.10 | 70.10 | 68.22 | 69.13 | -1.45% | 0.60 | 5.62% |
| 2026-04-21 | 68.60 | 71.18 | 67.89 | 70.15 | +2.26% | 1.03 | 9.47% |
| 2026-04-20 | 67.35 | 70.43 | 66.85 | 68.60 | +1.89% | 0.91 | 8.49% |
| 2026-04-17 | 67.00 | 67.65 | 66.04 | 67.33 | +0.25% | 0.49 | 4.73% |
| 2026-04-16 | 66.78 | 67.60 | 66.15 | 67.16 | +1.57% | 0.42 | 4.06% |
| 2026-04-15 | 67.55 | 68.06 | 66.08 | 66.12 | -1.48% | 0.37 | 3.57% |
| 2026-04-14 | 66.89 | 67.17 | 66.15 | 67.11 | +1.37% | 0.40 | 3.91% |
| 2026-04-13 | 66.51 | 66.98 | 65.19 | 66.20 | -1.43% | 0.48 | 4.73% |
| 2026-04-10 | 67.13 | 68.44 | 66.80 | 67.16 | +0.03% | 0.56 | 5.36% |
| 2026-04-09 | 67.85 | 68.40 | 67.02 | 67.14 | -1.84% | 0.35 | 3.31% |
| 2026-04-08 | 67.02 | 68.50 | 66.80 | 68.40 | +4.13% | 0.54 | 5.15% |
| 2026-04-07 | 65.64 | 66.51 | 65.39 | 65.69 | +0.83% | 0.28 | 2.75% |
| 2026-04-03 | 67.06 | 67.51 | 64.65 | 65.15 | -2.85% | 0.27 | 2.68% |
| 2026-04-02 | 68.39 | 68.62 | 66.63 | 67.06 | -1.94% | 0.30 | 2.86% |
| 2026-04-01 | 68.72 | 68.99 | 68.00 | 68.39 | +1.00% | 0.26 | 2.48% |
| 2026-03-31 | 68.38 | 69.00 | 67.60 | 67.71 | -0.98% | 0.30 | 2.86% |
| 2026-03-30 | 66.90 | 68.39 | 66.55 | 68.38 | +1.59% | 0.38 | 3.66% |
| 2026-03-27 | 66.15 | 67.45 | 65.71 | 67.31 | +0.87% | 0.29 | 2.77% |
| 2026-03-26 | 67.46 | 67.86 | 66.27 | 66.73 | -0.98% | 0.33 | 3.20% |
| 2026-03-25 | 65.66 | 67.86 | 65.65 | 67.39 | +2.73% | 0.42 | 3.99% |