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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 35.56 | 37.77 | 35.11 | 37.65 | +5.98% | 2.78 | 10.90% |
| 2025-07-21 | 35.97 | 35.97 | 35.23 | 35.53 | -0.96% | 0.96 | 3.88% |
| 2025-07-18 | 35.38 | 36.15 | 35.08 | 35.87 | +1.14% | 1.43 | 5.81% |
| 2025-07-17 | 35.31 | 35.50 | 34.95 | 35.47 | +0.22% | 1.21 | 4.95% |
| 2025-07-16 | 34.08 | 35.53 | 33.82 | 35.39 | +3.86% | 1.65 | 6.78% |
| 2025-07-15 | 34.40 | 34.67 | 33.77 | 34.08 | -0.78% | 0.69 | 2.89% |
| 2025-07-14 | 34.49 | 34.54 | 34.15 | 34.34 | +0.09% | 0.51 | 2.14% |
| 2025-07-11 | 34.11 | 34.45 | 33.72 | 34.31 | +0.67% | 0.72 | 3.03% |
| 2025-07-10 | 34.40 | 34.58 | 33.96 | 34.09 | -1.12% | 0.83 | 3.48% |
| 2025-07-09 | 35.04 | 35.93 | 34.26 | 34.47 | -1.02% | 1.38 | 5.70% |
| 2025-07-08 | 34.34 | 35.03 | 34.17 | 34.83 | +1.61% | 1.46 | 6.06% |
| 2025-07-07 | 32.66 | 34.35 | 32.60 | 34.27 | +4.52% | 1.45 | 6.18% |
| 2025-07-04 | 33.24 | 33.45 | 32.66 | 32.79 | -2.01% | 0.64 | 2.80% |
| 2025-07-03 | 33.48 | 33.80 | 33.21 | 33.46 | -0.53% | 0.62 | 2.66% |
| 2025-07-02 | 33.80 | 34.00 | 33.38 | 33.64 | -1.08% | 0.59 | 2.55% |
| 2025-07-01 | 34.26 | 34.54 | 33.58 | 34.01 | -0.86% | 0.85 | 3.62% |
| 2025-06-30 | 33.60 | 34.56 | 33.41 | 34.30 | +2.03% | 1.09 | 4.57% |
| 2025-06-27 | 33.19 | 33.75 | 33.12 | 33.62 | +0.80% | 0.67 | 2.90% |
| 2025-06-26 | 33.45 | 33.85 | 33.24 | 33.35 | -0.74% | 0.96 | 4.12% |
| 2025-06-25 | 33.40 | 33.85 | 33.21 | 33.60 | -0.03% | 0.98 | 4.21% |