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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 38.60 | 39.25 | 38.16 | 39.25 | +2.37% | 0.77 | 2.88% |
| 2026-04-20 | 38.34 | 38.69 | 38.05 | 38.34 | 0.00% | 0.35 | 1.35% |
| 2026-04-17 | 38.25 | 38.45 | 37.70 | 38.34 | +0.47% | 0.28 | 1.08% |
| 2026-04-16 | 37.66 | 38.25 | 37.60 | 38.16 | +1.30% | 0.36 | 1.40% |
| 2026-04-15 | 38.40 | 38.51 | 37.63 | 37.67 | -1.44% | 0.31 | 1.17% |
| 2026-04-14 | 38.09 | 38.40 | 37.76 | 38.22 | +0.34% | 0.43 | 1.65% |
| 2026-04-13 | 37.91 | 38.14 | 37.24 | 38.09 | +0.69% | 0.42 | 1.60% |
| 2026-04-10 | 38.00 | 38.46 | 37.80 | 37.83 | +0.32% | 0.46 | 1.74% |
| 2026-04-09 | 37.82 | 38.23 | 37.52 | 37.71 | -0.63% | 0.42 | 1.63% |
| 2026-04-08 | 37.20 | 37.98 | 37.15 | 37.95 | +3.60% | 0.61 | 2.35% |
| 2026-04-07 | 36.18 | 36.80 | 36.04 | 36.63 | +1.24% | 0.40 | 1.62% |
| 2026-04-03 | 36.12 | 36.60 | 35.85 | 36.18 | +0.25% | 0.46 | 1.85% |
| 2026-04-02 | 36.13 | 36.66 | 35.60 | 36.09 | -0.11% | 0.41 | 1.67% |
| 2026-04-01 | 36.00 | 36.55 | 35.84 | 36.13 | +2.09% | 0.47 | 1.91% |
| 2026-03-31 | 35.48 | 36.21 | 35.23 | 35.39 | -0.06% | 0.35 | 1.42% |
| 2026-03-30 | 34.52 | 35.63 | 34.52 | 35.41 | +1.11% | 0.37 | 1.54% |
| 2026-03-27 | 34.44 | 35.27 | 34.06 | 35.02 | +1.68% | 0.39 | 1.64% |
| 2026-03-26 | 34.70 | 35.13 | 34.26 | 34.44 | -0.86% | 0.36 | 1.52% |
| 2026-03-25 | 34.51 | 35.20 | 34.51 | 34.74 | +1.14% | 0.36 | 1.51% |
| 2026-03-24 | 33.67 | 34.45 | 33.17 | 34.35 | +4.00% | 0.52 | 2.26% |