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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 32.97 | 37.00 | 31.64 | 35.50 | +7.58% | 11.24 | 19.08% |
| 2025-08-18 | 31.50 | 34.79 | 29.50 | 33.00 | +8.34% | 12.78 | 23.09% |
| 2025-08-15 | 25.98 | 30.46 | 25.18 | 30.46 | +20.02% | 11.12 | 23.40% |
| 2025-08-14 | 25.83 | 26.66 | 25.22 | 25.38 | -5.12% | 5.70 | 12.83% |
| 2025-08-13 | 27.98 | 28.89 | 25.00 | 26.75 | -1.65% | 8.27 | 18.18% |
| 2025-08-12 | 27.60 | 29.09 | 26.47 | 27.20 | -2.02% | 8.17 | 17.07% |
| 2025-08-11 | 25.60 | 27.80 | 24.90 | 27.76 | +5.19% | 8.57 | 18.85% |
| 2025-08-08 | 24.53 | 26.88 | 24.20 | 26.39 | +5.73% | 6.91 | 15.46% |
| 2025-08-07 | 23.78 | 25.36 | 23.50 | 24.96 | +5.76% | 5.81 | 13.71% |
| 2025-08-06 | 23.98 | 24.72 | 23.41 | 23.60 | -3.99% | 5.12 | 12.40% |
| 2025-08-05 | 23.89 | 24.73 | 22.90 | 24.58 | +2.54% | 5.64 | 13.69% |
| 2025-08-04 | 24.23 | 24.35 | 22.30 | 23.97 | +0.93% | 5.77 | 14.26% |
| 2025-08-01 | 27.10 | 27.46 | 23.45 | 23.75 | -15.00% | 7.87 | 18.06% |
| 2025-07-31 | 27.46 | 29.00 | 26.66 | 27.94 | -2.03% | 7.54 | 15.99% |
| 2025-07-30 | 26.46 | 29.01 | 25.62 | 28.52 | -3.32% | 10.57 | 22.28% |
| 2025-07-29 | 25.01 | 29.72 | 24.00 | 29.50 | +19.10% | 13.42 | 28.93% |
| 2025-07-28 | 23.03 | 28.00 | 23.01 | 24.77 | +4.47% | 12.12 | 27.78% |
| 2025-07-25 | 20.00 | 23.71 | 19.76 | 23.71 | +19.99% | 10.90 | 28.72% |
| 2025-07-24 | 16.19 | 19.76 | 16.19 | 19.76 | +19.98% | 5.61 | 17.66% |
| 2025-07-23 | 15.96 | 16.95 | 15.43 | 16.47 | +1.73% | 3.18 | 11.27% |