华研精机 sz.301138

31.97 +1.52%
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
2026-05-22 31.65 32.16 31.20 31.97 +1.52% 0.31 1.43%
2026-05-21 32.36 32.85 31.44 31.49 -2.72% 0.38 1.70%
2026-05-20 33.08 33.08 31.91 32.37 -2.18% 0.36 1.64%
2026-05-19 32.67 33.19 32.53 33.09 +1.16% 0.24 1.08%
2026-05-18 32.52 32.80 32.09 32.71 -0.34% 0.31 1.40%
2026-05-15 32.43 33.32 32.18 32.82 +1.30% 0.40 1.77%
2026-05-14 33.54 33.60 32.40 32.40 -3.14% 0.43 1.92%
2026-05-13 33.30 33.59 32.85 33.45 +0.45% 0.30 1.31%
2026-05-12 33.92 33.93 33.12 33.30 -1.83% 0.40 1.73%
2026-05-11 33.92 34.11 33.50 33.92 -0.03% 0.60 2.57%
2026-05-08 33.40 33.96 32.98 33.93 +1.59% 0.65 2.83%
2026-05-07 33.07 33.48 32.86 33.40 +1.15% 0.55 2.40%
2026-05-06 33.34 33.61 32.77 33.02 -0.93% 0.70 3.09%
2026-04-30 33.95 33.98 33.15 33.33 -1.62% 0.40 1.72%
2026-04-29 33.83 34.50 33.71 33.88 -0.21% 0.48 2.04%
2026-04-28 35.00 35.00 33.56 33.95 -3.39% 0.58 2.48%
2026-04-27 34.65 35.25 33.55 35.14 +1.09% 0.68 2.88%
2026-04-24 35.98 36.00 34.54 34.76 -3.07% 0.70 2.93%
2026-04-23 38.42 38.42 35.55 35.86 -10.48% 1.77 7.04%
2026-04-22 38.88 40.25 38.67 40.06 +2.06% 1.11 4.10%