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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 53.15 | 53.29 | 50.56 | 52.06 | -2.03% | 4.76 | 5.31% |
| 2025-10-21 | 51.74 | 55.00 | 50.35 | 53.14 | +2.69% | 7.99 | 8.75% |
| 2025-10-20 | 52.01 | 53.50 | 50.15 | 51.75 | -5.86% | 9.27 | 10.34% |
| 2025-10-17 | 50.01 | 56.38 | 50.01 | 54.97 | +11.05% | 14.33 | 15.38% |
| 2025-10-16 | 50.60 | 50.88 | 48.91 | 49.50 | -2.92% | 5.80 | 6.76% |
| 2025-10-15 | 52.01 | 53.08 | 50.60 | 50.99 | -2.56% | 7.14 | 8.05% |
| 2025-10-14 | 56.97 | 57.18 | 52.00 | 52.33 | -6.40% | 9.13 | 9.99% |
| 2025-10-13 | 50.82 | 56.60 | 50.82 | 55.91 | +3.83% | 12.34 | 13.09% |
| 2025-10-10 | 55.16 | 60.70 | 53.00 | 53.85 | +2.03% | 15.75 | 16.29% |
| 2025-10-09 | 46.04 | 53.90 | 46.04 | 52.78 | +13.07% | 12.10 | 13.96% |
| 2025-09-30 | 47.60 | 48.49 | 45.61 | 46.68 | -1.06% | 7.11 | 8.79% |
| 2025-09-29 | 47.20 | 48.42 | 46.30 | 47.18 | -0.69% | 5.03 | 6.15% |
| 2025-09-26 | 48.46 | 48.99 | 47.00 | 47.51 | -1.70% | 5.84 | 7.09% |
| 2025-09-25 | 47.01 | 50.00 | 47.01 | 48.33 | -2.26% | 7.20 | 8.60% |
| 2025-09-24 | 51.60 | 51.88 | 48.35 | 49.45 | +0.65% | 9.54 | 11.14% |
| 2025-09-23 | 52.89 | 52.89 | 48.30 | 49.13 | +1.34% | 14.42 | 16.63% |
| 2025-09-22 | 41.59 | 48.48 | 41.59 | 48.48 | +20.00% | 10.78 | 13.57% |
| 2025-09-19 | 42.80 | 42.83 | 39.28 | 40.40 | -5.56% | 9.61 | 13.73% |
| 2025-09-18 | 40.42 | 47.58 | 39.91 | 42.78 | +3.53% | 14.98 | 19.86% |
| 2025-09-17 | 39.02 | 41.80 | 37.53 | 41.32 | +9.78% | 14.46 | 21.34% |