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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 37.70 | 39.20 | 36.81 | 37.64 | +1.59% | 8.02 | 12.27% |
| 2025-09-15 | 37.35 | 38.43 | 36.85 | 37.05 | -0.80% | 4.84 | 7.47% |
| 2025-09-12 | 38.27 | 38.75 | 36.76 | 37.35 | -4.45% | 8.21 | 12.64% |
| 2025-09-11 | 39.08 | 39.95 | 37.68 | 39.09 | +0.75% | 9.25 | 13.83% |
| 2025-09-10 | 38.86 | 40.50 | 37.25 | 38.80 | 0.00% | 11.67 | 17.22% |
| 2025-09-09 | 40.00 | 40.60 | 37.39 | 38.80 | -1.47% | 16.51 | 24.40% |
| 2025-09-08 | 35.00 | 39.38 | 33.50 | 39.38 | +19.99% | 8.27 | 12.82% |
| 2025-09-05 | 27.00 | 32.82 | 26.15 | 32.82 | +20.00% | 9.83 | 18.63% |
| 2025-09-04 | 28.72 | 28.72 | 25.52 | 27.35 | -5.72% | 5.39 | 11.51% |
| 2025-09-03 | 31.59 | 31.59 | 29.00 | 29.01 | -8.14% | 4.96 | 9.60% |
| 2025-09-02 | 30.37 | 32.35 | 28.89 | 31.58 | +4.95% | 7.55 | 14.23% |
| 2025-09-01 | 31.01 | 31.85 | 29.30 | 30.09 | -5.53% | 7.91 | 15.13% |
| 2025-08-29 | 31.00 | 32.89 | 29.11 | 31.85 | +5.85% | 8.08 | 15.09% |
| 2025-08-28 | 29.00 | 30.78 | 28.10 | 30.09 | +3.72% | 5.55 | 10.84% |
| 2025-08-27 | 29.83 | 30.29 | 28.95 | 29.01 | -2.59% | 3.78 | 7.38% |
| 2025-08-26 | 30.89 | 31.23 | 29.69 | 29.78 | -5.04% | 5.15 | 9.91% |
| 2025-08-25 | 31.32 | 32.21 | 30.69 | 31.36 | -2.09% | 6.86 | 12.69% |
| 2025-08-22 | 31.40 | 34.23 | 31.20 | 32.03 | +1.81% | 7.29 | 12.86% |
| 2025-08-21 | 32.74 | 33.92 | 31.03 | 31.46 | -3.79% | 6.36 | 11.50% |
| 2025-08-20 | 34.02 | 34.40 | 32.00 | 32.70 | -7.89% | 7.89 | 13.80% |