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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 89.20 | 89.20 | 87.00 | 88.82 | -0.63% | 0.94 | 6.90% |
| 2025-10-22 | 90.09 | 92.25 | 88.73 | 89.38 | -0.95% | 1.40 | 10.05% |
| 2025-10-21 | 91.70 | 91.70 | 89.87 | 90.24 | -1.66% | 0.86 | 6.18% |
| 2025-10-20 | 89.80 | 91.99 | 89.50 | 91.76 | +3.47% | 0.91 | 6.49% |
| 2025-10-17 | 91.67 | 91.68 | 88.55 | 88.68 | -3.38% | 0.75 | 5.35% |
| 2025-10-16 | 92.00 | 94.49 | 91.38 | 91.78 | -1.17% | 0.92 | 6.40% |
| 2025-10-15 | 92.33 | 93.79 | 90.50 | 92.87 | +1.91% | 1.36 | 9.51% |
| 2025-10-14 | 96.20 | 97.00 | 90.51 | 91.13 | -4.48% | 1.21 | 8.39% |
| 2025-10-13 | 94.00 | 96.65 | 92.20 | 95.40 | -3.79% | 1.11 | 7.52% |
| 2025-10-10 | 103.02 | 106.78 | 99.01 | 99.16 | -3.47% | 1.61 | 10.15% |
| 2025-10-09 | 102.02 | 107.76 | 101.00 | 102.72 | -0.06% | 1.54 | 9.63% |
| 2025-09-30 | 105.56 | 105.56 | 102.73 | 102.78 | -2.15% | 0.98 | 6.08% |
| 2025-09-29 | 100.36 | 105.99 | 100.36 | 105.04 | +2.68% | 1.58 | 9.71% |
| 2025-09-26 | 106.36 | 106.95 | 102.00 | 102.30 | -6.06% | 1.62 | 10.07% |
| 2025-09-25 | 107.98 | 109.27 | 106.30 | 108.90 | +0.49% | 1.69 | 10.15% |
| 2025-09-24 | 104.00 | 110.49 | 101.50 | 108.37 | +4.12% | 2.57 | 15.44% |
| 2025-09-23 | 103.98 | 107.02 | 102.02 | 104.08 | +0.11% | 1.61 | 9.93% |
| 2025-09-22 | 102.49 | 106.50 | 102.44 | 103.97 | +1.42% | 1.36 | 8.36% |
| 2025-09-19 | 104.81 | 107.26 | 102.30 | 102.51 | -2.46% | 2.21 | 13.67% |
| 2025-09-18 | 107.69 | 112.98 | 103.21 | 105.09 | -2.70% | 2.85 | 17.01% |