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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 26.90 | 27.50 | 25.65 | 25.84 | -5.10% | 2.10 | 3.62% |
| 2026-03-20 | 27.88 | 28.29 | 27.18 | 27.23 | -2.33% | 1.39 | 2.31% |
| 2026-03-19 | 28.66 | 28.74 | 27.71 | 27.88 | -3.90% | 1.14 | 1.86% |
| 2026-03-18 | 28.63 | 29.09 | 28.27 | 29.01 | +1.33% | 1.15 | 1.84% |
| 2026-03-17 | 29.45 | 29.62 | 28.60 | 28.63 | -3.11% | 1.31 | 2.07% |
| 2026-03-16 | 28.88 | 30.10 | 28.40 | 29.55 | +2.21% | 2.09 | 3.28% |
| 2026-03-13 | 29.23 | 29.54 | 28.79 | 28.91 | -1.20% | 1.40 | 2.22% |
| 2026-03-12 | 30.09 | 30.19 | 29.04 | 29.26 | -2.95% | 1.89 | 2.95% |
| 2026-03-11 | 30.51 | 30.87 | 30.00 | 30.15 | -1.21% | 1.97 | 2.98% |
| 2026-03-10 | 30.61 | 30.69 | 30.05 | 30.52 | +1.43% | 1.82 | 2.75% |
| 2026-03-09 | 29.99 | 30.33 | 29.08 | 30.09 | -1.99% | 2.56 | 3.96% |
| 2026-03-06 | 29.67 | 31.17 | 29.40 | 30.70 | +2.85% | 3.11 | 4.72% |
| 2026-03-05 | 30.34 | 30.80 | 29.60 | 29.85 | -0.07% | 2.26 | 3.44% |
| 2026-03-04 | 29.93 | 30.52 | 29.55 | 29.87 | -0.47% | 2.07 | 3.17% |
| 2026-03-03 | 31.83 | 32.18 | 29.96 | 30.01 | -5.72% | 3.39 | 5.05% |
| 2026-03-02 | 33.00 | 33.35 | 31.33 | 31.83 | -5.74% | 4.99 | 7.17% |
| 2026-02-27 | 34.86 | 35.90 | 33.60 | 33.77 | -3.57% | 5.06 | 6.78% |
| 2026-02-26 | 34.25 | 35.18 | 32.82 | 35.02 | +2.61% | 7.21 | 9.64% |
| 2026-02-25 | 30.34 | 35.47 | 29.80 | 34.13 | +14.76% | 9.01 | 12.66% |
| 2026-02-24 | 31.49 | 32.13 | 27.90 | 29.74 | -9.30% | 7.70 | 12.00% |