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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 65.78 | 66.00 | 63.66 | 65.60 | +1.86% | 0.37 | 3.66% |
| 2026-03-23 | 67.25 | 67.90 | 64.20 | 64.40 | -4.28% | 0.51 | 4.95% |
| 2026-03-20 | 69.35 | 69.89 | 67.09 | 67.28 | -2.54% | 0.29 | 2.70% |
| 2026-03-19 | 70.19 | 70.73 | 68.85 | 69.03 | -2.58% | 0.32 | 2.94% |
| 2026-03-18 | 70.76 | 70.90 | 69.70 | 70.86 | +0.68% | 0.35 | 3.20% |
| 2026-03-17 | 72.33 | 72.98 | 70.33 | 70.38 | -2.20% | 0.27 | 2.40% |
| 2026-03-16 | 71.18 | 71.99 | 70.98 | 71.96 | +0.56% | 0.24 | 2.12% |
| 2026-03-13 | 72.77 | 72.86 | 71.52 | 71.56 | -1.78% | 0.36 | 3.26% |
| 2026-03-12 | 74.11 | 74.88 | 72.51 | 72.86 | -1.69% | 0.46 | 4.04% |
| 2026-03-11 | 75.79 | 76.98 | 73.94 | 74.11 | -2.01% | 0.53 | 4.60% |
| 2026-03-10 | 73.73 | 75.66 | 73.30 | 75.63 | +3.82% | 0.54 | 4.66% |
| 2026-03-09 | 73.50 | 73.75 | 71.62 | 72.85 | -2.61% | 0.50 | 4.47% |
| 2026-03-06 | 73.50 | 74.90 | 73.20 | 74.80 | +0.77% | 0.31 | 2.71% |
| 2026-03-05 | 74.70 | 75.18 | 73.70 | 74.23 | +0.62% | 0.45 | 3.89% |
| 2026-03-04 | 74.00 | 75.37 | 73.72 | 73.77 | -2.29% | 0.53 | 4.61% |
| 2026-03-03 | 79.10 | 79.80 | 75.39 | 75.50 | -4.54% | 0.73 | 6.07% |
| 2026-03-02 | 79.00 | 81.30 | 79.00 | 79.09 | -2.81% | 0.78 | 6.29% |
| 2026-02-27 | 83.00 | 83.00 | 80.56 | 81.38 | -2.35% | 1.00 | 7.96% |
| 2026-02-26 | 83.36 | 83.66 | 82.43 | 83.34 | 0.00% | 0.53 | 4.11% |
| 2026-02-25 | 85.25 | 85.69 | 83.00 | 83.34 | -2.47% | 0.95 | 7.32% |