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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 32.59 | 33.41 | 32.53 | 32.79 | +0.34% | 1.35 | 2.37% |
| 2026-02-12 | 33.56 | 33.68 | 32.68 | 32.68 | -2.13% | 1.32 | 2.30% |
| 2026-02-11 | 33.51 | 33.92 | 33.30 | 33.39 | -1.36% | 0.85 | 1.47% |
| 2026-02-10 | 34.23 | 34.50 | 33.63 | 33.85 | -0.47% | 1.13 | 1.93% |
| 2026-02-09 | 34.37 | 34.46 | 33.66 | 34.01 | -0.73% | 1.66 | 2.83% |
| 2026-02-06 | 32.45 | 35.18 | 32.32 | 34.26 | +4.90% | 3.29 | 5.58% |
| 2026-02-05 | 32.88 | 32.95 | 32.42 | 32.66 | -0.82% | 0.82 | 1.46% |
| 2026-02-04 | 33.17 | 33.37 | 32.72 | 32.93 | -0.93% | 0.99 | 1.73% |
| 2026-02-03 | 32.82 | 33.28 | 32.47 | 33.24 | +2.25% | 1.03 | 1.82% |
| 2026-02-02 | 33.33 | 33.64 | 32.50 | 32.51 | -3.42% | 1.38 | 2.43% |
| 2026-01-30 | 33.30 | 33.74 | 32.55 | 33.66 | +0.48% | 1.92 | 3.36% |
| 2026-01-29 | 34.55 | 34.70 | 33.38 | 33.50 | -3.07% | 1.97 | 3.37% |
| 2026-01-28 | 35.48 | 35.57 | 34.30 | 34.56 | -3.44% | 2.23 | 3.72% |
| 2026-01-27 | 36.32 | 36.32 | 34.20 | 35.79 | -1.81% | 2.74 | 4.52% |
| 2026-01-26 | 39.10 | 39.30 | 36.31 | 36.45 | -7.13% | 4.20 | 6.53% |
| 2026-01-23 | 38.98 | 39.91 | 38.41 | 39.25 | +0.69% | 2.30 | 3.41% |
| 2026-01-22 | 38.84 | 40.39 | 38.69 | 38.98 | -0.03% | 2.27 | 3.33% |
| 2026-01-21 | 37.54 | 39.14 | 37.27 | 38.99 | +3.23% | 2.49 | 3.72% |
| 2026-01-20 | 38.86 | 39.25 | 37.38 | 37.77 | -2.85% | 2.23 | 3.41% |
| 2026-01-19 | 38.80 | 40.23 | 38.01 | 38.88 | -0.99% | 3.01 | 4.47% |