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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 39.89 | 40.38 | 39.51 | 39.59 | -1.35% | 0.57 | 2.08% |
| 2026-02-12 | 40.00 | 40.56 | 39.55 | 40.13 | +0.48% | 0.57 | 2.07% |
| 2026-02-11 | 40.20 | 40.30 | 39.85 | 39.94 | -1.14% | 0.42 | 1.54% |
| 2026-02-10 | 39.90 | 40.80 | 39.68 | 40.40 | +1.38% | 0.83 | 3.01% |
| 2026-02-09 | 39.62 | 39.95 | 39.29 | 39.85 | +2.07% | 0.52 | 1.92% |
| 2026-02-06 | 38.53 | 39.48 | 38.30 | 39.04 | +0.83% | 0.59 | 2.21% |
| 2026-02-05 | 39.60 | 39.60 | 38.70 | 38.72 | -2.27% | 0.75 | 2.80% |
| 2026-02-04 | 40.19 | 40.50 | 39.25 | 39.62 | -1.83% | 0.82 | 3.01% |
| 2026-02-03 | 40.25 | 40.88 | 39.81 | 40.36 | +0.35% | 0.91 | 3.31% |
| 2026-02-02 | 39.62 | 41.14 | 39.50 | 40.22 | +0.68% | 1.01 | 3.63% |
| 2026-01-30 | 39.57 | 40.34 | 39.38 | 39.95 | +0.28% | 0.86 | 3.16% |
| 2026-01-29 | 39.88 | 40.88 | 39.50 | 39.84 | -0.75% | 1.07 | 3.89% |
| 2026-01-28 | 41.17 | 41.58 | 40.11 | 40.14 | -2.69% | 1.31 | 4.71% |
| 2026-01-27 | 41.92 | 42.07 | 39.66 | 41.25 | -2.14% | 1.83 | 6.56% |
| 2026-01-26 | 44.03 | 45.00 | 41.86 | 42.15 | -6.29% | 2.86 | 9.68% |
| 2026-01-23 | 44.58 | 46.80 | 42.89 | 44.98 | +8.07% | 4.45 | 14.55% |
| 2026-01-22 | 41.79 | 42.10 | 40.79 | 41.62 | -0.69% | 1.52 | 5.36% |
| 2026-01-21 | 41.65 | 43.05 | 41.02 | 41.91 | -0.50% | 2.05 | 7.11% |
| 2026-01-20 | 46.39 | 46.53 | 41.71 | 42.12 | -10.29% | 4.43 | 14.91% |
| 2026-01-19 | 44.00 | 48.86 | 43.10 | 46.95 | +10.55% | 4.98 | 15.61% |