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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.92 | 13.42 | 12.86 | 13.41 | +4.20% | 0.62 | 2.71% |
| 2025-06-23 | 12.56 | 12.93 | 12.56 | 12.87 | +1.18% | 0.44 | 1.98% |
| 2025-06-20 | 12.78 | 13.13 | 12.68 | 12.72 | -0.55% | 0.62 | 2.79% |
| 2025-06-19 | 13.05 | 13.23 | 12.74 | 12.79 | -2.22% | 0.56 | 2.49% |
| 2025-06-18 | 13.18 | 13.21 | 12.91 | 13.08 | -0.98% | 0.43 | 1.94% |
| 2025-06-17 | 13.42 | 13.43 | 13.14 | 13.21 | -0.90% | 0.36 | 1.58% |
| 2025-06-16 | 13.06 | 13.40 | 13.06 | 13.33 | +1.29% | 0.38 | 1.65% |
| 2025-06-13 | 13.57 | 13.57 | 13.10 | 13.16 | -3.38% | 0.57 | 2.49% |
| 2025-06-12 | 13.49 | 13.73 | 13.41 | 13.62 | +0.89% | 0.59 | 2.51% |
| 2025-06-11 | 13.45 | 13.54 | 13.18 | 13.50 | +1.49% | 0.59 | 2.55% |
| 2025-06-10 | 13.38 | 13.94 | 13.10 | 13.30 | -0.96% | 0.73 | 3.12% |
| 2025-06-09 | 13.17 | 13.64 | 13.17 | 13.43 | +1.65% | 0.58 | 2.50% |
| 2025-06-06 | 13.48 | 13.62 | 13.07 | 13.21 | -1.62% | 0.60 | 2.60% |
| 2025-06-05 | 13.05 | 13.47 | 12.96 | 13.43 | +2.88% | 0.68 | 2.97% |
| 2025-06-04 | 13.01 | 13.22 | 13.01 | 13.05 | +0.46% | 0.42 | 1.87% |
| 2025-06-03 | 12.87 | 13.14 | 12.74 | 12.99 | +0.38% | 0.44 | 1.93% |
| 2025-05-30 | 13.44 | 13.44 | 12.89 | 12.95 | -3.68% | 0.71 | 3.15% |
| 2025-05-29 | 13.34 | 13.65 | 13.31 | 13.44 | +0.52% | 0.63 | 2.68% |
| 2025-05-28 | 13.60 | 13.72 | 13.31 | 13.37 | -1.68% | 0.42 | 1.80% |
| 2025-05-27 | 13.79 | 13.79 | 13.31 | 13.60 | -0.36% | 0.54 | 2.30% |