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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 38.09 | 38.72 | 37.46 | 38.45 | +1.01% | 1.66 | 6.26% |
| 2025-08-18 | 37.55 | 38.45 | 37.44 | 38.07 | +3.77% | 1.82 | 6.89% |
| 2025-08-15 | 36.22 | 37.03 | 36.22 | 36.68 | +1.42% | 0.86 | 3.38% |
| 2025-08-14 | 37.48 | 37.60 | 36.15 | 36.17 | -3.81% | 1.35 | 5.29% |
| 2025-08-13 | 38.04 | 38.21 | 37.26 | 37.60 | -1.12% | 1.13 | 4.34% |
| 2025-08-12 | 38.32 | 38.80 | 37.70 | 38.03 | -0.47% | 1.33 | 5.03% |
| 2025-08-11 | 37.55 | 38.21 | 37.23 | 38.21 | +1.98% | 0.95 | 3.61% |
| 2025-08-08 | 37.63 | 37.91 | 36.95 | 37.47 | -0.45% | 0.94 | 3.62% |
| 2025-08-07 | 37.93 | 38.62 | 37.61 | 37.63 | -1.01% | 1.41 | 5.35% |
| 2025-08-06 | 37.41 | 38.54 | 37.19 | 38.02 | +1.58% | 1.97 | 7.49% |
| 2025-08-05 | 36.62 | 37.66 | 36.62 | 37.43 | +2.21% | 1.41 | 5.45% |
| 2025-08-04 | 35.76 | 36.75 | 35.76 | 36.62 | +1.26% | 0.73 | 2.90% |
| 2025-08-01 | 36.68 | 37.26 | 36.09 | 36.16 | -1.40% | 1.05 | 4.16% |
| 2025-07-31 | 35.97 | 38.11 | 35.82 | 36.68 | +1.62% | 2.27 | 8.79% |
| 2025-07-30 | 37.25 | 37.37 | 36.02 | 36.09 | -3.51% | 1.20 | 4.71% |
| 2025-07-29 | 36.58 | 37.95 | 36.06 | 37.41 | +1.91% | 1.64 | 6.38% |
| 2025-07-28 | 36.43 | 36.72 | 36.21 | 36.70 | +0.65% | 0.83 | 3.28% |
| 2025-07-25 | 36.63 | 37.10 | 35.97 | 36.47 | -0.91% | 1.06 | 4.21% |
| 2025-07-24 | 36.59 | 37.26 | 36.58 | 36.80 | +0.59% | 1.19 | 4.66% |
| 2025-07-23 | 37.30 | 37.30 | 36.37 | 36.59 | -2.83% | 1.68 | 6.60% |