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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 37.80 | 40.94 | 37.52 | 39.27 | +4.83% | 5.18 | 7.65% |
| 2026-01-15 | 37.61 | 38.28 | 36.40 | 37.46 | -1.16% | 3.10 | 4.83% |
| 2026-01-14 | 38.85 | 40.10 | 37.17 | 37.90 | -2.85% | 4.50 | 6.76% |
| 2026-01-13 | 40.10 | 41.58 | 38.98 | 39.01 | -3.51% | 3.40 | 4.95% |
| 2026-01-12 | 41.54 | 42.49 | 39.76 | 40.43 | -0.22% | 4.41 | 6.28% |
| 2026-01-09 | 39.07 | 40.80 | 39.04 | 40.52 | +3.50% | 3.93 | 5.67% |
| 2026-01-08 | 40.28 | 40.53 | 39.01 | 39.15 | -3.97% | 3.73 | 5.47% |
| 2026-01-07 | 40.27 | 42.65 | 40.11 | 40.77 | +0.44% | 4.35 | 6.08% |
| 2026-01-06 | 41.00 | 41.59 | 40.26 | 40.59 | -1.38% | 3.41 | 4.86% |
| 2026-01-05 | 41.51 | 42.12 | 40.89 | 41.16 | -2.05% | 4.23 | 5.94% |
| 2025-12-31 | 43.50 | 43.55 | 41.60 | 42.02 | -3.40% | 5.64 | 7.77% |
| 2025-12-30 | 40.22 | 44.07 | 40.00 | 43.50 | +6.43% | 8.77 | 12.01% |
| 2025-12-29 | 39.77 | 41.60 | 38.51 | 40.87 | +5.31% | 6.93 | 9.96% |
| 2025-12-26 | 38.70 | 40.43 | 38.21 | 38.81 | -0.46% | 3.61 | 5.34% |
| 2025-12-25 | 38.36 | 39.86 | 37.71 | 38.99 | +2.23% | 3.85 | 5.76% |
| 2025-12-24 | 39.00 | 39.07 | 37.13 | 38.14 | -0.83% | 2.74 | 4.19% |
| 2025-12-23 | 39.44 | 39.70 | 38.24 | 38.46 | -1.91% | 2.65 | 3.97% |
| 2025-12-22 | 40.26 | 40.36 | 38.88 | 39.21 | -0.93% | 2.00 | 2.94% |
| 2025-12-19 | 40.02 | 41.07 | 39.55 | 39.58 | -0.95% | 1.32 | 1.91% |
| 2025-12-18 | 39.48 | 41.63 | 39.03 | 39.96 | +0.48% | 1.74 | 2.48% |