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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 45.50 | 45.51 | 43.79 | 44.10 | -3.10% | 2.33 | 3.05% |
| 2025-11-18 | 47.28 | 47.80 | 44.96 | 45.51 | -5.48% | 4.06 | 5.13% |
| 2025-11-17 | 45.30 | 49.20 | 45.00 | 48.15 | +7.53% | 6.93 | 8.37% |
| 2025-11-14 | 45.00 | 47.50 | 44.34 | 44.78 | -2.86% | 3.94 | 5.00% |
| 2025-11-13 | 44.31 | 47.18 | 44.31 | 46.10 | +2.90% | 4.68 | 5.92% |
| 2025-11-12 | 44.26 | 46.88 | 44.14 | 44.80 | +0.70% | 4.89 | 6.23% |
| 2025-11-11 | 43.86 | 44.99 | 43.01 | 44.49 | +1.23% | 3.72 | 4.86% |
| 2025-11-10 | 44.24 | 44.90 | 43.61 | 43.95 | -0.59% | 2.63 | 3.45% |
| 2025-11-07 | 45.88 | 45.88 | 43.76 | 44.21 | -4.43% | 4.36 | 5.68% |
| 2025-11-06 | 46.00 | 46.72 | 45.18 | 46.26 | +1.31% | 2.88 | 3.62% |
| 2025-11-05 | 45.50 | 46.90 | 45.09 | 45.66 | -1.32% | 2.70 | 3.40% |
| 2025-11-04 | 46.61 | 47.48 | 45.65 | 46.27 | -2.59% | 4.22 | 5.29% |
| 2025-11-03 | 48.62 | 51.88 | 47.10 | 47.50 | -2.08% | 5.17 | 6.11% |
| 2025-10-31 | 47.01 | 49.50 | 47.00 | 48.51 | +2.10% | 4.28 | 5.11% |
| 2025-10-30 | 49.80 | 50.71 | 47.37 | 47.51 | -6.75% | 6.53 | 7.85% |
| 2025-10-29 | 52.42 | 54.79 | 50.52 | 50.95 | -1.41% | 8.74 | 9.73% |
| 2025-10-28 | 49.61 | 53.61 | 47.77 | 51.68 | +4.19% | 9.57 | 10.94% |
| 2025-10-27 | 50.74 | 52.46 | 48.48 | 49.60 | -0.40% | 6.33 | 7.33% |
| 2025-10-24 | 50.70 | 51.30 | 49.30 | 49.80 | -1.44% | 4.37 | 5.08% |
| 2025-10-23 | 51.51 | 51.98 | 49.34 | 50.53 | -2.94% | 4.29 | 4.95% |