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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 86.67 | 89.08 | 86.67 | 88.27 | +0.76% | 1.19 | 8.69% |
| 2026-01-16 | 85.90 | 88.50 | 85.55 | 87.60 | +2.38% | 1.52 | 11.23% |
| 2026-01-15 | 85.00 | 85.85 | 83.90 | 85.56 | +0.13% | 0.90 | 6.84% |
| 2026-01-14 | 86.18 | 87.25 | 84.70 | 85.45 | -0.84% | 1.34 | 10.04% |
| 2026-01-13 | 87.90 | 89.50 | 85.80 | 86.17 | -1.72% | 1.74 | 12.83% |
| 2026-01-12 | 86.03 | 87.74 | 84.69 | 87.68 | +2.23% | 1.80 | 13.42% |
| 2026-01-09 | 85.76 | 86.78 | 85.12 | 85.77 | -0.27% | 1.18 | 8.85% |
| 2026-01-08 | 84.23 | 86.35 | 84.01 | 86.00 | +1.08% | 0.99 | 7.46% |
| 2026-01-07 | 86.26 | 86.44 | 84.62 | 85.08 | -1.23% | 1.07 | 8.11% |
| 2026-01-06 | 85.60 | 86.21 | 85.26 | 86.14 | +0.40% | 1.17 | 8.81% |
| 2026-01-05 | 87.82 | 87.82 | 85.50 | 85.80 | -3.60% | 1.99 | 14.96% |
| 2025-12-31 | 90.97 | 90.97 | 87.21 | 89.00 | -2.09% | 1.68 | 12.18% |
| 2025-12-30 | 86.00 | 92.18 | 85.03 | 90.90 | +4.97% | 3.05 | 22.12% |
| 2025-12-29 | 84.17 | 86.61 | 83.10 | 86.60 | +3.85% | 1.68 | 12.65% |
| 2025-12-26 | 83.35 | 85.28 | 82.40 | 83.39 | -0.95% | 0.97 | 7.46% |
| 2025-12-25 | 80.59 | 85.36 | 79.87 | 84.19 | +5.50% | 1.43 | 11.16% |
| 2025-12-24 | 79.30 | 79.88 | 78.80 | 79.80 | +0.91% | 0.49 | 3.98% |
| 2025-12-23 | 79.89 | 79.90 | 78.81 | 79.08 | -1.13% | 0.43 | 3.51% |
| 2025-12-22 | 80.38 | 80.80 | 79.21 | 79.98 | +1.30% | 0.62 | 5.00% |
| 2025-12-19 | 78.87 | 79.95 | 78.51 | 78.95 | +0.86% | 0.44 | 3.59% |