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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 30.25 | 30.82 | 29.82 | 30.78 | +0.69% | 3.05 | 4.62% |
| 2026-04-20 | 30.43 | 30.92 | 29.88 | 30.57 | -0.13% | 4.01 | 6.08% |
| 2026-04-17 | 28.95 | 31.49 | 28.45 | 30.61 | +5.70% | 5.83 | 8.85% |
| 2026-04-16 | 28.36 | 29.29 | 28.25 | 28.96 | +2.08% | 2.02 | 3.22% |
| 2026-04-15 | 29.40 | 29.50 | 28.28 | 28.37 | -2.58% | 2.33 | 3.70% |
| 2026-04-14 | 28.18 | 29.33 | 27.97 | 29.12 | +4.22% | 3.14 | 5.01% |
| 2026-04-13 | 28.17 | 28.37 | 27.88 | 27.94 | -1.55% | 1.25 | 2.05% |
| 2026-04-10 | 28.41 | 29.39 | 28.21 | 28.38 | +0.60% | 1.78 | 2.85% |
| 2026-04-09 | 28.99 | 29.20 | 28.14 | 28.21 | -3.82% | 2.19 | 3.53% |
| 2026-04-08 | 27.33 | 29.75 | 26.88 | 29.33 | +9.20% | 3.17 | 5.03% |
| 2026-04-07 | 26.61 | 27.10 | 26.51 | 26.86 | +1.44% | 1.10 | 1.88% |
| 2026-04-03 | 27.10 | 27.35 | 26.40 | 26.48 | -2.22% | 0.77 | 1.34% |
| 2026-04-02 | 27.89 | 27.96 | 26.89 | 27.08 | -2.94% | 1.00 | 1.69% |
| 2026-04-01 | 27.71 | 28.00 | 27.61 | 27.90 | +2.42% | 1.14 | 1.88% |
| 2026-03-31 | 27.91 | 28.15 | 27.24 | 27.24 | -2.61% | 1.11 | 1.84% |
| 2026-03-30 | 27.41 | 27.98 | 27.02 | 27.97 | +1.05% | 1.32 | 2.20% |
| 2026-03-27 | 26.76 | 27.85 | 26.70 | 27.68 | +1.91% | 1.26 | 2.10% |
| 2026-03-26 | 27.37 | 27.73 | 26.90 | 27.16 | -0.80% | 1.19 | 2.01% |
| 2026-03-25 | 26.69 | 27.60 | 26.69 | 27.38 | +2.55% | 1.50 | 2.52% |
| 2026-03-24 | 26.37 | 26.79 | 25.75 | 26.70 | +3.33% | 1.76 | 3.07% |