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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 78.30 | 79.98 | 78.00 | 78.28 | -1.01% | 0.43 | 3.50% |
| 2025-12-17 | 78.37 | 79.61 | 77.30 | 79.08 | +0.89% | 0.51 | 4.23% |
| 2025-12-16 | 80.08 | 80.24 | 78.00 | 78.38 | -2.33% | 0.48 | 3.94% |
| 2025-12-15 | 81.17 | 81.90 | 80.10 | 80.25 | -2.03% | 0.44 | 3.50% |
| 2025-12-12 | 82.85 | 82.85 | 81.55 | 81.91 | -1.35% | 0.53 | 4.16% |
| 2025-12-11 | 84.01 | 84.31 | 81.80 | 83.03 | -0.94% | 0.96 | 7.49% |
| 2025-12-10 | 82.80 | 84.79 | 82.59 | 83.82 | +0.99% | 0.75 | 5.78% |
| 2025-12-09 | 83.80 | 84.92 | 82.84 | 83.00 | -1.69% | 0.74 | 5.68% |
| 2025-12-08 | 82.25 | 84.76 | 81.82 | 84.43 | +2.65% | 1.09 | 8.42% |
| 2025-12-05 | 80.60 | 82.90 | 80.34 | 82.25 | +1.79% | 0.96 | 7.59% |
| 2025-12-04 | 80.16 | 82.80 | 79.79 | 80.80 | +2.56% | 1.36 | 10.85% |
| 2025-12-03 | 80.26 | 80.99 | 78.50 | 78.78 | -1.87% | 0.72 | 5.87% |
| 2025-12-02 | 82.39 | 82.39 | 79.79 | 80.28 | -2.79% | 0.84 | 6.73% |
| 2025-12-01 | 82.89 | 83.00 | 81.61 | 82.58 | -0.39% | 0.75 | 5.88% |
| 2025-11-28 | 83.00 | 83.30 | 80.58 | 82.90 | +0.19% | 0.78 | 6.17% |
| 2025-11-27 | 82.16 | 83.38 | 81.40 | 82.74 | +0.47% | 0.51 | 3.99% |
| 2025-11-26 | 82.72 | 83.50 | 82.10 | 82.35 | -0.80% | 0.59 | 4.59% |
| 2025-11-25 | 83.90 | 83.99 | 82.29 | 83.01 | +0.37% | 0.59 | 4.59% |
| 2025-11-24 | 82.75 | 83.38 | 80.77 | 82.70 | +0.27% | 0.70 | 5.47% |
| 2025-11-21 | 84.10 | 84.30 | 81.30 | 82.48 | -2.47% | 0.68 | 5.32% |