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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.22 | 16.98 | 15.18 | 16.19 | +5.54% | 4.43 | 15.82% |
| 2025-07-21 | 14.42 | 15.60 | 14.30 | 15.34 | +6.38% | 3.01 | 11.68% |
| 2025-07-18 | 14.49 | 14.65 | 14.28 | 14.42 | +0.35% | 0.87 | 3.50% |
| 2025-07-17 | 14.22 | 14.48 | 14.15 | 14.37 | +0.63% | 0.94 | 3.82% |
| 2025-07-16 | 14.10 | 14.45 | 13.96 | 14.28 | +1.13% | 1.20 | 4.91% |
| 2025-07-15 | 14.34 | 14.37 | 13.96 | 14.12 | -1.47% | 1.54 | 6.36% |
| 2025-07-14 | 13.54 | 14.52 | 13.39 | 14.33 | +6.31% | 2.34 | 9.61% |
| 2025-07-11 | 13.43 | 13.57 | 13.25 | 13.48 | +0.37% | 0.49 | 2.14% |
| 2025-07-10 | 13.60 | 13.70 | 13.31 | 13.43 | -0.96% | 0.61 | 2.65% |
| 2025-07-09 | 14.01 | 14.05 | 13.55 | 13.56 | -0.29% | 0.84 | 3.54% |
| 2025-07-08 | 13.29 | 13.64 | 13.27 | 13.60 | +2.33% | 0.48 | 2.07% |
| 2025-07-07 | 13.13 | 13.32 | 13.02 | 13.29 | +1.22% | 0.35 | 1.56% |
| 2025-07-04 | 13.53 | 13.54 | 13.13 | 13.13 | -2.88% | 0.48 | 2.09% |
| 2025-07-03 | 13.49 | 13.58 | 13.40 | 13.52 | +0.37% | 0.32 | 1.39% |
| 2025-07-02 | 13.56 | 13.62 | 13.35 | 13.47 | -0.66% | 0.43 | 1.84% |
| 2025-07-01 | 13.73 | 13.77 | 13.49 | 13.56 | -0.95% | 0.54 | 2.29% |
| 2025-06-30 | 13.53 | 13.72 | 13.48 | 13.69 | +1.03% | 0.45 | 1.92% |
| 2025-06-27 | 13.50 | 13.59 | 13.43 | 13.55 | +0.37% | 0.42 | 1.80% |
| 2025-06-26 | 13.61 | 13.74 | 13.42 | 13.50 | -1.10% | 0.62 | 2.67% |
| 2025-06-25 | 13.53 | 13.70 | 13.38 | 13.65 | +1.79% | 0.65 | 2.81% |