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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 38.75 | 39.90 | 37.84 | 38.11 | -1.71% | 1.33 | 4.96% |
| 2025-11-18 | 37.74 | 39.09 | 37.41 | 38.77 | +2.08% | 1.35 | 5.02% |
| 2025-11-17 | 38.38 | 38.63 | 37.77 | 37.98 | -0.44% | 0.59 | 2.24% |
| 2025-11-14 | 37.50 | 39.04 | 37.19 | 38.15 | +1.47% | 1.32 | 4.97% |
| 2025-11-13 | 37.33 | 37.74 | 36.68 | 37.59 | +1.68% | 0.66 | 2.54% |
| 2025-11-12 | 37.12 | 37.69 | 35.98 | 36.97 | -0.80% | 0.64 | 2.48% |
| 2025-11-11 | 37.85 | 37.88 | 37.03 | 37.27 | -1.51% | 0.67 | 2.61% |
| 2025-11-10 | 37.26 | 37.93 | 36.73 | 37.84 | +1.46% | 0.81 | 3.09% |
| 2025-11-07 | 37.44 | 38.23 | 37.26 | 37.30 | -1.07% | 0.81 | 3.10% |
| 2025-11-06 | 37.14 | 37.95 | 37.13 | 37.70 | +1.14% | 0.77 | 2.95% |
| 2025-11-05 | 37.55 | 37.83 | 37.09 | 37.28 | -1.49% | 0.83 | 3.20% |
| 2025-11-04 | 37.07 | 37.95 | 37.06 | 37.84 | +1.38% | 0.98 | 3.76% |
| 2025-11-03 | 37.22 | 38.03 | 36.90 | 37.33 | +0.27% | 0.59 | 2.28% |
| 2025-10-31 | 36.08 | 37.25 | 36.08 | 37.23 | +2.90% | 0.80 | 3.12% |
| 2025-10-30 | 36.68 | 37.23 | 36.17 | 36.18 | -2.19% | 0.54 | 2.11% |
| 2025-10-29 | 36.79 | 37.16 | 36.49 | 36.99 | -0.13% | 0.63 | 2.49% |
| 2025-10-28 | 37.15 | 37.75 | 36.95 | 37.04 | -0.35% | 0.93 | 3.57% |
| 2025-10-27 | 36.71 | 37.41 | 36.47 | 37.17 | +1.13% | 0.98 | 3.81% |
| 2025-10-24 | 36.56 | 36.98 | 36.22 | 36.75 | +0.57% | 0.86 | 3.36% |
| 2025-10-23 | 35.73 | 37.00 | 35.56 | 36.55 | +0.60% | 1.30 | 5.17% |