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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 38.80 | 40.08 | 38.58 | 39.77 | +2.76% | 1.33 | 1.96% |
| 2025-12-16 | 40.00 | 40.16 | 38.12 | 38.70 | -3.20% | 1.69 | 2.52% |
| 2025-12-15 | 40.40 | 40.97 | 39.61 | 39.98 | -2.37% | 1.45 | 2.09% |
| 2025-12-12 | 40.66 | 41.50 | 40.13 | 40.95 | -0.29% | 1.83 | 2.60% |
| 2025-12-11 | 41.91 | 42.60 | 40.85 | 41.07 | -2.68% | 1.53 | 2.13% |
| 2025-12-10 | 41.47 | 42.35 | 40.98 | 42.20 | -0.07% | 1.85 | 2.58% |
| 2025-12-09 | 41.14 | 43.25 | 41.14 | 42.23 | +1.39% | 2.89 | 3.95% |
| 2025-12-08 | 41.17 | 42.11 | 41.09 | 41.65 | -0.31% | 1.88 | 2.63% |
| 2025-12-05 | 40.51 | 41.79 | 39.90 | 41.78 | +2.75% | 2.19 | 3.09% |
| 2025-12-04 | 41.68 | 42.38 | 40.52 | 40.66 | -0.47% | 1.89 | 2.66% |
| 2025-12-03 | 42.12 | 42.60 | 40.78 | 40.85 | -3.22% | 1.77 | 2.48% |
| 2025-12-02 | 43.54 | 43.54 | 42.07 | 42.21 | -2.47% | 1.45 | 1.98% |
| 2025-12-01 | 43.41 | 44.17 | 42.84 | 43.28 | -1.10% | 1.85 | 2.47% |
| 2025-11-28 | 43.10 | 44.08 | 42.88 | 43.76 | +0.41% | 1.51 | 2.01% |
| 2025-11-27 | 44.18 | 44.76 | 43.51 | 43.58 | -1.36% | 1.91 | 2.51% |
| 2025-11-26 | 42.49 | 46.00 | 41.92 | 44.18 | +3.37% | 4.09 | 5.34% |
| 2025-11-25 | 41.00 | 43.29 | 40.65 | 42.74 | +5.14% | 3.08 | 4.21% |
| 2025-11-24 | 41.00 | 41.10 | 39.90 | 40.65 | +0.37% | 1.62 | 2.32% |
| 2025-11-21 | 40.80 | 42.08 | 40.38 | 40.50 | -4.37% | 2.23 | 3.16% |
| 2025-11-20 | 44.77 | 44.77 | 41.89 | 42.35 | -3.97% | 2.77 | 3.75% |