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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 34.96 | 35.01 | 32.62 | 33.03 | -5.95% | 0.65 | 2.79% |
| 2026-03-20 | 36.04 | 36.76 | 34.99 | 35.12 | -2.23% | 0.37 | 1.50% |
| 2026-03-19 | 36.83 | 36.89 | 35.80 | 35.92 | -3.39% | 0.44 | 1.78% |
| 2026-03-18 | 36.62 | 37.18 | 36.45 | 37.18 | +2.03% | 0.31 | 1.21% |
| 2026-03-17 | 37.92 | 38.04 | 36.42 | 36.44 | -3.50% | 0.47 | 1.85% |
| 2026-03-16 | 37.27 | 37.76 | 36.55 | 37.76 | +1.34% | 0.45 | 1.76% |
| 2026-03-13 | 37.44 | 37.92 | 37.15 | 37.26 | -0.83% | 0.37 | 1.44% |
| 2026-03-12 | 38.96 | 39.17 | 37.49 | 37.57 | -3.72% | 0.56 | 2.16% |
| 2026-03-11 | 39.44 | 39.85 | 38.81 | 39.02 | -0.94% | 0.50 | 1.86% |
| 2026-03-10 | 38.28 | 39.47 | 38.28 | 39.39 | +3.44% | 0.50 | 1.87% |
| 2026-03-09 | 37.80 | 38.36 | 37.03 | 38.08 | -1.22% | 0.54 | 2.10% |
| 2026-03-06 | 37.77 | 38.68 | 37.75 | 38.55 | +1.18% | 0.39 | 1.49% |
| 2026-03-05 | 38.58 | 38.98 | 37.91 | 38.10 | +0.26% | 0.57 | 2.15% |
| 2026-03-04 | 37.23 | 38.50 | 37.20 | 38.00 | +0.40% | 0.69 | 2.65% |
| 2026-03-03 | 39.68 | 40.24 | 37.79 | 37.85 | -4.61% | 0.93 | 3.50% |
| 2026-03-02 | 40.59 | 41.14 | 39.68 | 39.68 | -3.97% | 0.81 | 2.94% |
| 2026-02-27 | 41.58 | 41.58 | 40.93 | 41.32 | -1.10% | 0.77 | 2.74% |
| 2026-02-26 | 41.55 | 41.79 | 40.91 | 41.78 | +0.55% | 1.29 | 4.56% |
| 2026-02-25 | 40.53 | 41.55 | 40.30 | 41.55 | +2.54% | 1.20 | 4.27% |
| 2026-02-24 | 39.99 | 40.90 | 39.66 | 40.52 | +2.35% | 0.71 | 2.57% |