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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 36.27 | 37.44 | 36.14 | 36.33 | +6.09% | 1.70 | 6.70% |
| 2025-10-21 | 33.80 | 34.24 | 33.37 | 34.24 | +2.09% | 0.37 | 1.58% |
| 2025-10-20 | 33.09 | 33.73 | 33.09 | 33.54 | +2.88% | 0.36 | 1.57% |
| 2025-10-17 | 33.90 | 34.31 | 32.49 | 32.60 | -4.04% | 0.50 | 2.17% |
| 2025-10-16 | 34.54 | 34.60 | 33.90 | 33.98 | -1.77% | 0.29 | 1.23% |
| 2025-10-15 | 34.17 | 34.80 | 34.02 | 34.59 | +1.48% | 0.35 | 1.45% |
| 2025-10-14 | 34.84 | 34.92 | 34.04 | 34.09 | -0.98% | 0.42 | 1.77% |
| 2025-10-13 | 33.45 | 34.92 | 32.91 | 34.42 | -1.42% | 0.50 | 2.09% |
| 2025-10-10 | 35.54 | 35.84 | 34.79 | 34.92 | -1.67% | 0.57 | 2.33% |
| 2025-10-09 | 35.67 | 36.12 | 35.25 | 35.51 | -0.14% | 0.56 | 2.28% |
| 2025-09-30 | 35.07 | 35.77 | 34.99 | 35.56 | +1.12% | 0.44 | 1.80% |
| 2025-09-29 | 34.94 | 35.57 | 34.30 | 35.16 | +0.57% | 0.53 | 2.20% |
| 2025-09-26 | 34.85 | 36.13 | 34.54 | 34.97 | -0.28% | 0.82 | 3.34% |
| 2025-09-25 | 36.00 | 36.02 | 35.06 | 35.06 | -2.61% | 0.79 | 3.19% |
| 2025-09-24 | 35.48 | 36.16 | 35.39 | 36.00 | -0.68% | 0.70 | 2.83% |
| 2025-09-23 | 38.24 | 38.24 | 35.33 | 36.25 | -4.80% | 1.05 | 4.17% |
| 2025-09-22 | 38.53 | 39.13 | 37.61 | 38.08 | -1.26% | 0.77 | 2.90% |
| 2025-09-19 | 39.98 | 39.98 | 38.18 | 38.56 | -2.62% | 1.13 | 4.18% |
| 2025-09-18 | 39.25 | 40.08 | 38.84 | 39.60 | +0.93% | 1.65 | 6.06% |
| 2025-09-17 | 38.22 | 39.67 | 37.91 | 39.23 | +2.66% | 1.41 | 5.23% |