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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 42.23 | 42.86 | 40.95 | 42.47 | +0.74% | 1.65 | 5.73% |
| 2026-01-15 | 42.13 | 42.67 | 41.39 | 42.16 | 0.00% | 1.64 | 5.63% |
| 2026-01-14 | 41.20 | 43.08 | 40.67 | 42.16 | +1.81% | 2.34 | 8.10% |
| 2026-01-13 | 41.11 | 42.99 | 40.12 | 41.41 | +0.82% | 3.02 | 10.39% |
| 2026-01-12 | 39.88 | 41.59 | 38.93 | 41.07 | +3.98% | 1.89 | 6.77% |
| 2026-01-09 | 39.32 | 39.93 | 38.82 | 39.50 | +0.45% | 1.09 | 3.98% |
| 2026-01-08 | 39.30 | 39.54 | 38.73 | 39.32 | -0.10% | 1.05 | 3.87% |
| 2026-01-07 | 38.52 | 39.45 | 37.95 | 39.36 | +2.47% | 1.09 | 4.01% |
| 2026-01-06 | 38.74 | 39.00 | 38.26 | 38.41 | -0.44% | 0.81 | 3.05% |
| 2026-01-05 | 38.36 | 38.93 | 38.15 | 38.58 | +0.62% | 0.79 | 2.95% |
| 2025-12-31 | 39.02 | 39.02 | 37.85 | 38.35 | -0.74% | 0.58 | 2.19% |
| 2025-12-30 | 38.07 | 38.89 | 37.81 | 38.63 | +0.67% | 0.68 | 2.53% |
| 2025-12-29 | 38.26 | 38.55 | 37.70 | 38.37 | +0.08% | 0.48 | 1.83% |
| 2025-12-26 | 39.02 | 39.13 | 38.14 | 38.35 | -1.27% | 0.89 | 3.34% |
| 2025-12-25 | 37.67 | 39.02 | 37.26 | 38.84 | +2.93% | 1.13 | 4.23% |
| 2025-12-24 | 37.50 | 38.00 | 37.05 | 37.73 | +1.17% | 0.55 | 2.12% |
| 2025-12-23 | 37.19 | 37.54 | 36.58 | 37.30 | -0.21% | 0.70 | 2.70% |
| 2025-12-22 | 36.35 | 38.39 | 36.27 | 37.38 | +3.84% | 1.33 | 5.12% |
| 2025-12-19 | 36.30 | 36.70 | 35.77 | 35.99 | -0.82% | 0.58 | 2.33% |
| 2025-12-18 | 35.99 | 36.85 | 35.99 | 36.29 | +0.33% | 0.84 | 3.33% |