横河精密 sz.300539
30.63
-0.46%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 31.06 | 32.08 | 30.50 | 30.63 | -0.46% | 2.79 | 4.11% |
| 2026-05-21 | 31.70 | 32.61 | 30.69 | 30.77 | -2.93% | 3.59 | 5.17% |
| 2026-05-20 | 31.66 | 32.22 | 30.76 | 31.70 | -0.91% | 2.28 | 3.33% |
| 2026-05-19 | 32.90 | 32.99 | 31.41 | 31.99 | -1.17% | 2.61 | 3.76% |
| 2026-05-18 | 32.20 | 33.49 | 32.01 | 32.37 | -0.74% | 3.26 | 4.58% |
| 2026-05-15 | 32.00 | 33.85 | 31.82 | 32.80 | +2.56% | 4.77 | 6.67% |
| 2026-05-14 | 33.88 | 34.00 | 31.97 | 31.98 | -5.36% | 4.63 | 6.48% |
| 2026-05-13 | 33.62 | 34.47 | 32.86 | 33.79 | -0.50% | 5.25 | 7.15% |
| 2026-05-12 | 34.51 | 36.00 | 33.60 | 33.96 | +1.43% | 10.76 | 14.24% |
| 2026-05-11 | 33.49 | 36.00 | 32.81 | 33.48 | +6.93% | 9.68 | 13.12% |
| 2026-05-08 | 30.23 | 31.51 | 30.00 | 31.31 | +3.16% | 4.11 | 6.08% |
| 2026-05-07 | 29.97 | 31.20 | 29.36 | 30.35 | +2.12% | 3.09 | 4.65% |
| 2026-05-06 | 29.20 | 29.99 | 28.98 | 29.72 | +1.82% | 2.21 | 3.42% |
| 2026-04-30 | 28.17 | 30.10 | 28.06 | 29.19 | +3.58% | 3.39 | 5.28% |
| 2026-04-29 | 27.92 | 29.06 | 27.78 | 28.18 | -0.28% | 1.82 | 2.95% |
| 2026-04-28 | 29.60 | 29.62 | 28.03 | 28.26 | -5.20% | 2.49 | 4.00% |
| 2026-04-27 | 29.02 | 30.13 | 28.63 | 29.81 | +2.72% | 2.42 | 3.77% |
| 2026-04-24 | 29.66 | 29.85 | 28.91 | 29.02 | -2.29% | 2.06 | 3.24% |
| 2026-04-23 | 31.40 | 31.45 | 29.38 | 29.70 | -5.56% | 4.25 | 6.49% |
| 2026-04-22 | 30.70 | 32.16 | 30.50 | 31.45 | +2.18% | 5.03 | 7.32% |