华研精机 (301138) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	36.51	37.67	1.06	2.90%	36.51	37.69	21416	8013	3.12%
2025-10-30	37.12	36.61	-0.82	-2.19%	36.60	37.67	14468	5361	2.11%
2025-10-29	37.23	37.43	-0.05	-0.13%	36.92	37.60	17038	6346	2.49%
2025-10-28	37.59	37.48	-0.13	-0.35%	37.39	38.20	24508	9266	3.57%
2025-10-27	37.15	37.61	0.42	1.13%	36.90	37.85	26137	9782	3.81%
2025-10-24	36.99	37.19	0.21	0.57%	36.65	37.42	23044	8557	3.36%
2025-10-23	36.15	36.98	0.22	0.60%	35.98	37.44	35469	13006	5.17%
2025-10-22	36.70	36.76	2.11	6.09%	36.57	37.88	45951	17009	6.70%
2025-10-21	34.20	34.65	0.71	2.09%	33.77	34.65	10823	3715	1.58%
2025-10-20	33.48	33.94	0.95	2.88%	33.48	34.13	10757	3646	1.57%
2025-10-17	34.30	32.99	-1.39	-4.04%	32.88	34.72	14844	4989	2.17%
2025-10-16	34.95	34.38	-0.62	-1.77%	34.30	35.01	8433	2916	1.23%
2025-10-15	34.58	35.00	0.51	1.48%	34.42	35.21	9940	3471	1.45%
2025-10-14	35.25	34.49	-0.34	-0.98%	34.44	35.33	12117	4219	1.77%
2025-10-13	33.85	34.83	-0.50	-1.42%	33.30	35.33	14319	4956	2.09%
2025-10-10	35.96	35.33	-0.60	-1.67%	35.20	36.27	15982	5692	2.33%
2025-10-09	36.09	35.93	-0.05	-0.14%	35.67	36.55	15615	5635	2.28%
2025-09-30	35.49	35.98	0.40	1.12%	35.40	36.19	12308	4418	1.80%
2025-09-29	35.35	35.58	0.20	0.57%	34.71	35.99	15096	5323	2.20%
2025-09-26	35.26	35.38	-0.10	-0.28%	34.95	36.56	22895	8203	3.34%
2025-09-25	36.43	35.48	-0.95	-2.61%	35.48	36.45	21892	7853	3.19%
2025-09-24	35.90	36.43	-0.25	-0.68%	35.81	36.59	19396	7042	2.83%
2025-09-23	38.69	36.68	-1.85	-4.80%	35.75	38.69	28556	10521	4.17%
2025-09-22	38.99	38.53	-0.49	-1.26%	38.06	39.59	19879	7719	2.90%
2025-09-19	40.45	39.02	-1.05	-2.62%	38.63	40.45	28692	11287	4.18%
2025-09-18	39.72	40.07	0.37	0.93%	39.30	40.56	41553	16545	6.06%
2025-09-17	38.67	39.70	1.03	2.66%	38.36	40.14	35825	14138	5.23%
2025-09-16	38.05	38.67	0.63	1.66%	37.60	38.68	21405	8180	3.12%
2025-09-15	37.87	38.04	0.12	0.32%	37.56	38.28	15423	5830	2.25%
2025-09-12	38.00	37.92	-0.25	-0.65%	37.76	38.43	16518	6283	2.41%
2025-09-11	37.10	38.17	0.84	2.25%	36.58	38.30	25917	9775	3.78%
2025-09-10	38.00	37.33	-0.73	-1.92%	37.02	38.28	25009	9365	3.65%
2025-09-09	40.05	38.06	-2.10	-5.23%	37.81	40.05	33703	13074	4.92%
2025-09-08	39.96	40.16	0.10	0.25%	39.43	40.44	29514	11784	4.30%
2025-09-05	39.31	40.06	0.72	1.83%	38.13	40.10	33995	13367	4.96%
2025-09-04	40.00	39.34	-0.72	-1.80%	38.71	40.84	38014	15080	5.54%
2025-09-03	40.28	40.06	-0.27	-0.67%	39.50	41.88	40934	16620	5.97%
2025-09-02	41.92	40.33	-2.23	-5.24%	40.06	42.30	54166	22151	7.90%
2025-09-01	41.40	42.56	0.76	1.82%	40.36	42.66	90951	37904	13.27%
2025-08-29	38.60	41.80	2.90	7.46%	38.48	42.60	111140	44790	16.21%
2025-08-28	38.77	38.90	0.56	1.46%	36.20	39.68	69662	26681	10.16%
2025-08-27	37.83	38.34	0.51	1.35%	37.51	40.40	80447	31535	11.73%
2025-08-26	37.58	37.83	0.21	0.56%	37.04	38.16	22803	8599	3.33%
2025-08-25	37.74	37.62	0.10	0.27%	37.38	38.47	24067	9112	3.51%
2025-08-22	37.73	37.52	-0.12	-0.32%	37.33	37.91	22809	8572	3.33%
2025-08-21	38.55	37.64	-0.90	-2.34%	37.60	38.80	25596	9754	3.73%
2025-08-20	38.54	38.54	-0.37	-0.95%	38.08	38.65	23672	9081	3.45%
2025-08-19	38.54	38.91	0.39	1.01%	37.90	39.18	42952	16576	6.26%
2025-08-18	38.00	38.52	1.40	3.77%	37.88	38.91	47242	18157	6.89%
2025-08-15	36.65	37.12	0.52	1.42%	36.65	37.47	23171	8605	3.38%
2025-08-14	37.92	36.60	-1.45	-3.81%	36.58	38.05	36237	13456	5.29%
2025-08-13	38.49	38.05	-0.43	-1.12%	37.70	38.66	29773	11323	4.34%
2025-08-12	38.77	38.48	-0.18	-0.47%	38.15	39.26	34485	13320	5.03%
2025-08-11	38.00	38.66	0.75	1.98%	37.67	38.66	24760	9502	3.61%
2025-08-08	38.08	37.91	-0.17	-0.45%	37.39	38.36	24835	9410	3.62%
2025-08-07	38.38	38.08	-0.39	-1.01%	38.06	39.08	36687	14120	5.35%
2025-08-06	37.85	38.47	0.60	1.58%	37.63	39.00	51338	19746	7.49%
2025-08-05	37.05	37.87	0.82	2.21%	37.05	38.11	37389	14074	5.45%
2025-08-04	36.18	37.05	0.46	1.26%	36.18	37.19	19900	7343	2.90%
2025-08-01	37.11	36.59	-0.52	-1.40%	36.52	37.70	28510	10522	4.16%
2025-07-31	36.40	37.11	0.59	1.62%	36.24	38.56	60254	22671	8.79%
2025-07-30	37.69	36.52	-1.33	-3.51%	36.45	37.81	32290	11972	4.71%
2025-07-29	37.01	37.85	0.71	1.91%	36.49	38.40	43764	16387	6.38%
2025-07-28	36.86	37.14	0.24	0.65%	36.64	37.16	22468	8295	3.28%
2025-07-25	37.06	36.90	-0.34	-0.91%	36.40	37.54	28861	10634	4.21%
2025-07-24	37.02	37.24	0.22	0.59%	37.01	37.70	31948	11929	4.66%