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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 107.86 | 109.80 | 106.50 | 108.01 | +0.19% | 1.73 | 10.29% |
| 2025-09-16 | 103.89 | 110.45 | 103.89 | 107.80 | +3.77% | 2.48 | 14.91% |
| 2025-09-15 | 103.92 | 106.62 | 103.60 | 103.88 | -1.53% | 1.82 | 11.18% |
| 2025-09-12 | 102.00 | 109.73 | 101.08 | 105.49 | +4.11% | 2.95 | 17.97% |
| 2025-09-11 | 98.76 | 101.88 | 97.41 | 101.33 | +2.10% | 1.47 | 9.45% |
| 2025-09-10 | 101.69 | 103.65 | 98.71 | 99.25 | -1.73% | 1.28 | 8.26% |
| 2025-09-09 | 98.91 | 104.26 | 97.89 | 101.00 | +0.71% | 2.50 | 15.99% |
| 2025-09-08 | 94.00 | 100.80 | 93.87 | 100.29 | +5.36% | 2.62 | 17.09% |
| 2025-09-05 | 90.13 | 95.28 | 90.09 | 95.19 | +4.85% | 1.63 | 11.26% |
| 2025-09-04 | 94.93 | 95.69 | 88.50 | 90.79 | -4.63% | 1.55 | 10.83% |
| 2025-09-03 | 100.50 | 100.60 | 95.12 | 95.20 | -5.74% | 1.54 | 10.21% |
| 2025-09-02 | 96.39 | 105.00 | 91.79 | 101.00 | +5.54% | 3.44 | 22.52% |
| 2025-09-01 | 95.49 | 97.10 | 94.70 | 95.70 | -0.40% | 1.06 | 7.20% |
| 2025-08-29 | 97.39 | 98.33 | 96.04 | 96.08 | -1.35% | 1.03 | 6.86% |
| 2025-08-28 | 96.00 | 97.68 | 94.80 | 97.39 | -1.13% | 1.54 | 10.40% |
| 2025-08-27 | 99.53 | 100.50 | 97.81 | 98.50 | -1.05% | 1.61 | 10.46% |
| 2025-08-26 | 103.60 | 103.60 | 99.55 | 99.55 | -4.05% | 2.00 | 12.85% |
| 2025-08-25 | 100.35 | 104.35 | 98.86 | 103.75 | +3.80% | 2.96 | 18.78% |
| 2025-08-22 | 99.00 | 100.78 | 98.25 | 99.95 | -1.38% | 2.33 | 15.13% |
| 2025-08-21 | 104.97 | 105.97 | 101.00 | 101.35 | -5.28% | 2.46 | 15.43% |