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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 87.00 | 87.00 | 83.98 | 85.45 | +0.29% | 1.31 | 9.87% |
| 2026-02-13 | 83.45 | 85.40 | 82.88 | 85.20 | +2.07% | 1.08 | 8.22% |
| 2026-02-12 | 81.30 | 84.36 | 80.50 | 83.47 | +3.69% | 1.04 | 8.11% |
| 2026-02-11 | 81.52 | 82.00 | 80.50 | 80.50 | -1.69% | 0.46 | 3.67% |
| 2026-02-10 | 81.16 | 82.32 | 80.64 | 81.88 | +1.45% | 0.60 | 4.78% |
| 2026-02-09 | 80.70 | 80.99 | 79.70 | 80.71 | +1.34% | 0.43 | 3.49% |
| 2026-02-06 | 78.27 | 80.88 | 77.68 | 79.64 | +1.45% | 0.59 | 4.81% |
| 2026-02-05 | 80.50 | 80.51 | 78.50 | 78.50 | -2.06% | 0.44 | 3.62% |
| 2026-02-04 | 80.16 | 81.59 | 79.30 | 80.15 | 0.00% | 0.59 | 4.73% |
| 2026-02-03 | 79.00 | 80.18 | 78.41 | 80.15 | +2.17% | 0.61 | 4.93% |
| 2026-02-02 | 80.02 | 81.90 | 77.50 | 78.45 | -6.37% | 1.18 | 9.56% |
| 2026-01-30 | 83.44 | 84.34 | 81.18 | 83.79 | +0.07% | 0.78 | 6.08% |
| 2026-01-29 | 85.50 | 86.38 | 83.73 | 83.73 | -2.61% | 0.77 | 5.84% |
| 2026-01-28 | 88.00 | 88.19 | 85.58 | 85.97 | -4.15% | 1.15 | 8.61% |
| 2026-01-27 | 86.98 | 92.75 | 82.85 | 89.69 | +4.00% | 1.95 | 14.39% |
| 2026-01-26 | 90.00 | 93.48 | 85.64 | 86.24 | -2.84% | 1.48 | 10.84% |
| 2026-01-23 | 89.44 | 90.57 | 87.69 | 88.76 | -0.39% | 1.17 | 8.48% |
| 2026-01-22 | 88.55 | 89.11 | 86.80 | 89.11 | +1.05% | 1.19 | 8.71% |
| 2026-01-21 | 85.70 | 88.87 | 85.58 | 88.18 | +1.97% | 1.10 | 8.06% |
| 2026-01-20 | 89.10 | 89.25 | 85.65 | 86.48 | -2.03% | 1.07 | 7.92% |