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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 32.61 | 33.65 | 32.61 | 33.61 | +3.09% | 1.06 | 4.59% |
| 2025-06-23 | 32.01 | 32.78 | 32.01 | 32.60 | +0.37% | 0.73 | 3.24% |
| 2025-06-20 | 32.61 | 33.28 | 32.22 | 32.48 | -0.63% | 0.74 | 3.29% |
| 2025-06-19 | 33.55 | 33.84 | 32.57 | 32.69 | -3.19% | 1.12 | 4.89% |
| 2025-06-18 | 34.37 | 34.37 | 33.34 | 33.77 | -0.44% | 0.92 | 3.92% |
| 2025-06-17 | 33.79 | 34.47 | 33.60 | 33.92 | -0.20% | 1.07 | 4.54% |
| 2025-06-16 | 33.50 | 34.15 | 33.20 | 33.99 | +1.21% | 1.08 | 4.62% |
| 2025-06-13 | 36.37 | 36.42 | 33.38 | 33.58 | -8.43% | 2.42 | 10.10% |
| 2025-06-12 | 38.35 | 38.35 | 36.67 | 36.68 | -4.06% | 1.88 | 7.28% |
| 2025-06-11 | 37.75 | 38.59 | 36.83 | 38.23 | -0.85% | 2.72 | 10.37% |
| 2025-06-10 | 35.83 | 38.64 | 35.53 | 38.55 | +7.76% | 4.23 | 16.33% |
| 2025-06-09 | 35.60 | 35.92 | 35.37 | 35.78 | +1.37% | 1.53 | 6.20% |
| 2025-06-06 | 35.52 | 36.00 | 35.13 | 35.29 | -0.64% | 1.62 | 6.58% |
| 2025-06-05 | 35.24 | 35.81 | 34.87 | 35.52 | +1.04% | 1.71 | 6.96% |
| 2025-06-04 | 35.87 | 35.93 | 34.79 | 35.15 | -0.73% | 1.71 | 7.00% |
| 2025-06-03 | 35.09 | 35.78 | 34.97 | 35.41 | -0.11% | 1.76 | 7.15% |
| 2025-05-30 | 38.56 | 38.64 | 35.28 | 35.45 | -8.26% | 3.20 | 12.79% |
| 2025-05-29 | 39.14 | 39.41 | 37.56 | 38.64 | -3.12% | 3.44 | 12.89% |
| 2025-05-28 | 41.04 | 41.41 | 39.05 | 39.89 | -5.70% | 4.19 | 15.05% |
| 2025-05-27 | 39.34 | 43.07 | 38.37 | 42.30 | +7.00% | 6.02 | 21.01% |