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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.48 | 13.69 | 13.30 | 13.65 | +1.25% | 0.51 | 2.16% |
| 2025-05-23 | 13.67 | 13.91 | 13.43 | 13.48 | -1.23% | 0.70 | 2.97% |
| 2025-05-22 | 13.77 | 14.14 | 13.63 | 13.65 | -1.08% | 0.74 | 3.10% |
| 2025-05-21 | 14.17 | 14.17 | 13.60 | 13.80 | -1.90% | 0.77 | 3.21% |
| 2025-05-20 | 14.16 | 14.20 | 13.89 | 14.06 | -0.56% | 0.61 | 2.49% |
| 2025-05-19 | 14.45 | 14.45 | 13.85 | 14.14 | -2.06% | 0.89 | 3.66% |
| 2025-05-16 | 14.20 | 14.94 | 14.18 | 14.44 | +1.25% | 1.38 | 5.44% |
| 2025-05-15 | 14.16 | 14.47 | 13.88 | 14.26 | +0.07% | 0.86 | 3.52% |
| 2025-05-14 | 14.38 | 14.47 | 14.15 | 14.25 | -1.10% | 0.73 | 2.94% |
| 2025-05-13 | 14.96 | 15.01 | 14.33 | 14.41 | -2.55% | 0.95 | 3.79% |
| 2025-05-12 | 14.44 | 14.86 | 14.44 | 14.79 | +3.39% | 1.09 | 4.27% |
| 2025-05-09 | 14.55 | 14.65 | 14.14 | 14.30 | -2.10% | 0.84 | 3.38% |
| 2025-05-08 | 14.36 | 14.76 | 14.32 | 14.61 | +1.24% | 1.20 | 4.75% |
| 2025-05-07 | 14.47 | 14.74 | 14.17 | 14.43 | +0.28% | 1.45 | 5.83% |
| 2025-05-06 | 13.80 | 14.59 | 13.67 | 14.39 | +5.14% | 1.65 | 6.74% |