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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 86.50 | 87.02 | 84.48 | 84.57 | -1.89% | 0.46 | 3.45% |
| 2025-11-19 | 87.61 | 87.99 | 85.70 | 86.20 | -1.62% | 0.40 | 2.97% |
| 2025-11-18 | 86.93 | 88.63 | 86.00 | 87.62 | +0.46% | 0.55 | 4.04% |
| 2025-11-17 | 86.35 | 87.31 | 85.02 | 87.22 | +1.25% | 0.58 | 4.34% |
| 2025-11-14 | 87.50 | 87.50 | 84.12 | 86.14 | -1.70% | 0.57 | 4.30% |
| 2025-11-13 | 88.72 | 89.03 | 87.10 | 87.63 | -1.18% | 0.59 | 4.31% |
| 2025-11-12 | 90.67 | 91.30 | 88.60 | 88.68 | -2.05% | 0.52 | 3.79% |
| 2025-11-11 | 91.07 | 92.49 | 89.81 | 90.54 | -0.91% | 0.48 | 3.42% |
| 2025-11-10 | 90.00 | 92.42 | 90.00 | 91.37 | +1.52% | 0.85 | 6.03% |
| 2025-11-07 | 92.00 | 92.40 | 88.68 | 90.00 | -2.60% | 0.93 | 6.64% |
| 2025-11-06 | 90.00 | 92.46 | 89.20 | 92.40 | +3.59% | 1.18 | 8.30% |
| 2025-11-05 | 88.89 | 90.25 | 88.03 | 89.20 | -0.87% | 0.57 | 4.10% |
| 2025-11-04 | 92.18 | 92.79 | 89.00 | 89.98 | -3.03% | 0.70 | 5.01% |
| 2025-11-03 | 93.00 | 94.10 | 91.75 | 92.79 | -0.37% | 0.70 | 4.89% |
| 2025-10-31 | 91.75 | 94.40 | 91.70 | 93.13 | +1.06% | 0.85 | 5.86% |
| 2025-10-30 | 93.86 | 96.40 | 92.10 | 92.15 | -1.75% | 1.06 | 7.31% |
| 2025-10-29 | 92.99 | 94.36 | 92.41 | 93.79 | -0.01% | 0.84 | 5.82% |
| 2025-10-28 | 93.12 | 95.30 | 92.19 | 93.80 | +0.74% | 1.12 | 7.66% |
| 2025-10-27 | 92.80 | 94.86 | 91.75 | 93.11 | +2.03% | 1.33 | 9.18% |
| 2025-10-24 | 88.88 | 91.80 | 88.88 | 91.26 | +2.75% | 1.41 | 9.98% |