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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 39.04 | 39.28 | 35.74 | 36.17 | -7.60% | 1.73 | 6.79% |
| 2025-12-16 | 38.61 | 39.61 | 38.15 | 39.15 | +1.28% | 1.14 | 4.20% |
| 2025-12-15 | 39.63 | 39.64 | 38.42 | 38.65 | -2.25% | 1.01 | 3.73% |
| 2025-12-12 | 39.83 | 40.58 | 39.04 | 39.54 | -0.72% | 1.10 | 3.97% |
| 2025-12-11 | 40.68 | 41.17 | 39.83 | 39.83 | -2.66% | 1.30 | 4.62% |
| 2025-12-10 | 39.55 | 41.20 | 39.46 | 40.91 | +2.78% | 1.93 | 6.85% |
| 2025-12-09 | 40.16 | 40.21 | 39.16 | 39.81 | -1.42% | 1.05 | 3.80% |
| 2025-12-08 | 39.84 | 40.73 | 39.49 | 40.38 | +1.36% | 1.35 | 4.83% |
| 2025-12-05 | 38.69 | 40.10 | 38.36 | 39.84 | +3.23% | 1.20 | 4.37% |
| 2025-12-04 | 39.23 | 39.73 | 38.50 | 38.59 | -1.96% | 0.74 | 2.75% |
| 2025-12-03 | 38.42 | 39.73 | 38.15 | 39.36 | +1.09% | 1.26 | 4.65% |
| 2025-12-02 | 39.45 | 39.73 | 38.91 | 38.94 | -1.28% | 0.78 | 2.87% |
| 2025-12-01 | 39.61 | 40.87 | 39.24 | 39.44 | -0.37% | 1.49 | 5.40% |
| 2025-11-28 | 38.55 | 39.69 | 38.39 | 39.59 | +2.25% | 1.32 | 4.84% |
| 2025-11-27 | 38.61 | 39.14 | 38.34 | 38.72 | +0.05% | 0.93 | 3.46% |
| 2025-11-26 | 38.44 | 39.51 | 37.79 | 38.70 | +1.24% | 1.45 | 5.40% |
| 2025-11-25 | 36.69 | 38.80 | 36.41 | 38.23 | +5.86% | 1.47 | 5.57% |
| 2025-11-24 | 35.47 | 36.41 | 35.23 | 36.11 | +2.12% | 0.67 | 2.69% |
| 2025-11-21 | 36.50 | 37.33 | 35.04 | 35.36 | -4.46% | 1.16 | 4.64% |
| 2025-11-20 | 37.96 | 38.82 | 36.58 | 37.01 | -2.88% | 1.09 | 4.18% |