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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 37.60 | 38.23 | 37.16 | 38.22 | +1.66% | 0.82 | 3.12% |
| 2025-09-15 | 37.43 | 37.83 | 37.12 | 37.59 | +0.32% | 0.58 | 2.25% |
| 2025-09-12 | 37.55 | 37.98 | 37.32 | 37.48 | -0.66% | 0.63 | 2.41% |
| 2025-09-11 | 36.67 | 37.85 | 36.15 | 37.72 | +2.25% | 0.98 | 3.78% |
| 2025-09-10 | 37.55 | 37.83 | 36.59 | 36.89 | -1.92% | 0.94 | 3.65% |
| 2025-09-09 | 39.58 | 39.58 | 37.37 | 37.61 | -5.23% | 1.31 | 4.92% |
| 2025-09-08 | 39.49 | 39.97 | 38.97 | 39.69 | +0.25% | 1.18 | 4.30% |
| 2025-09-05 | 38.85 | 39.63 | 37.68 | 39.59 | +1.83% | 1.34 | 4.96% |
| 2025-09-04 | 39.53 | 40.36 | 38.26 | 38.88 | -1.80% | 1.51 | 5.54% |
| 2025-09-03 | 39.81 | 41.39 | 39.04 | 39.59 | -0.67% | 1.66 | 5.97% |
| 2025-09-02 | 41.43 | 41.80 | 39.59 | 39.86 | -5.24% | 2.22 | 7.90% |
| 2025-09-01 | 40.91 | 42.16 | 39.89 | 42.06 | +1.82% | 3.79 | 13.27% |
| 2025-08-29 | 38.15 | 42.10 | 38.03 | 41.31 | +7.46% | 4.48 | 16.21% |
| 2025-08-28 | 38.32 | 39.21 | 35.78 | 38.44 | +1.46% | 2.67 | 10.16% |
| 2025-08-27 | 37.39 | 39.93 | 37.07 | 37.89 | +1.35% | 3.15 | 11.73% |
| 2025-08-26 | 37.14 | 37.71 | 36.61 | 37.39 | +0.56% | 0.86 | 3.33% |
| 2025-08-25 | 37.30 | 38.02 | 36.94 | 37.18 | +0.27% | 0.91 | 3.51% |
| 2025-08-22 | 37.29 | 37.47 | 36.89 | 37.08 | -0.32% | 0.86 | 3.33% |
| 2025-08-21 | 38.10 | 38.35 | 37.16 | 37.20 | -2.34% | 0.98 | 3.73% |
| 2025-08-20 | 38.09 | 38.20 | 37.63 | 38.09 | -0.95% | 0.91 | 3.45% |