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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 40.93 | 40.96 | 37.80 | 39.53 | -7.86% | 5.54 | 20.33% |
| 2025-05-23 | 38.24 | 45.30 | 37.00 | 42.90 | +11.45% | 7.91 | 27.91% |
| 2025-05-22 | 31.92 | 38.49 | 31.19 | 38.49 | +19.99% | 5.41 | 21.66% |
| 2025-05-21 | 30.81 | 32.79 | 30.30 | 32.08 | +4.41% | 2.19 | 9.99% |
| 2025-05-20 | 30.55 | 30.81 | 30.10 | 30.73 | -0.06% | 0.57 | 2.69% |
| 2025-05-19 | 30.44 | 31.02 | 30.08 | 30.75 | +1.07% | 0.58 | 2.72% |
| 2025-05-16 | 30.07 | 30.80 | 29.94 | 30.42 | +0.06% | 0.57 | 2.71% |
| 2025-05-15 | 30.49 | 30.56 | 30.04 | 30.40 | -0.93% | 0.61 | 2.90% |
| 2025-05-14 | 31.18 | 31.84 | 30.53 | 30.69 | -2.84% | 1.27 | 5.90% |
| 2025-05-13 | 31.13 | 32.00 | 30.40 | 31.58 | +2.95% | 1.80 | 8.29% |
| 2025-05-12 | 31.15 | 31.41 | 30.24 | 30.68 | -0.64% | 1.26 | 5.92% |
| 2025-05-09 | 31.11 | 32.88 | 30.58 | 30.87 | -1.69% | 2.06 | 9.40% |
| 2025-05-08 | 29.65 | 31.52 | 29.24 | 31.41 | +5.98% | 2.19 | 10.20% |
| 2025-05-07 | 29.21 | 30.74 | 29.16 | 29.63 | +2.77% | 1.59 | 7.65% |
| 2025-05-06 | 28.41 | 28.84 | 28.41 | 28.83 | +1.95% | 0.42 | 2.10% |