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
2026-03-20	36.04	35.12	-0.80	-2.23%	34.99	36.76	10311	3676	1.50%
2026-03-19	36.83	35.92	-1.26	-3.39%	35.80	36.89	12199	4418	1.78%
2026-03-18	36.62	37.18	0.74	2.03%	36.45	37.18	8291	3052	1.21%
2026-03-17	37.92	36.44	-1.32	-3.50%	36.42	38.04	12682	4701	1.85%
2026-03-16	37.27	37.76	0.50	1.34%	36.55	37.76	12080	4498	1.76%
2026-03-13	37.44	37.26	-0.31	-0.83%	37.15	37.92	9853	3695	1.44%
2026-03-12	38.96	37.57	-1.45	-3.72%	37.49	39.17	14778	5620	2.16%
2026-03-11	39.44	39.02	-0.37	-0.94%	38.81	39.85	12786	5011	1.86%
2026-03-10	38.28	39.39	1.31	3.44%	38.28	39.47	12804	5018	1.87%
2026-03-09	37.80	38.08	-0.47	-1.22%	37.03	38.36	14416	5419	2.10%
2026-03-06	37.77	38.55	0.45	1.18%	37.75	38.68	10241	3938	1.49%
2026-03-05	38.58	38.10	0.10	0.26%	37.91	38.98	14772	5684	2.15%
2026-03-04	37.23	38.00	0.15	0.40%	37.20	38.50	18199	6916	2.65%
2026-03-03	39.68	37.85	-1.83	-4.61%	37.79	40.24	24005	9345	3.50%
2026-03-02	40.59	39.68	-1.64	-3.97%	39.68	41.14	20187	8113	2.94%
2026-02-27	41.58	41.32	-0.46	-1.10%	40.93	41.58	18784	7736	2.74%
2026-02-26	41.55	41.78	0.23	0.55%	40.91	41.79	31249	12930	4.56%
2026-02-25	40.53	41.55	1.03	2.54%	40.30	41.55	29294	12048	4.27%
2026-02-24	39.99	40.52	0.93	2.35%	39.66	40.90	17625	7115	2.57%
2026-02-13	39.89	39.59	-0.54	-1.35%	39.51	40.38	14283	5715	2.08%
2026-02-12	40.00	40.13	0.19	0.48%	39.55	40.56	14169	5686	2.07%
2026-02-11	40.20	39.94	-0.46	-1.14%	39.85	40.30	10592	4235	1.54%
2026-02-10	39.90	40.40	0.55	1.38%	39.68	40.80	20654	8332	3.01%
2026-02-09	39.62	39.85	0.81	2.07%	39.29	39.95	13154	5224	1.92%
2026-02-06	38.53	39.04	0.32	0.83%	38.30	39.48	15141	5926	2.21%
2026-02-05	39.60	38.72	-0.90	-2.27%	38.70	39.60	19183	7488	2.80%
2026-02-04	40.19	39.62	-0.74	-1.83%	39.25	40.50	20625	8206	3.01%
2026-02-03	40.25	40.36	0.14	0.35%	39.81	40.88	22722	9143	3.31%
2026-02-02	39.62	40.22	0.27	0.68%	39.50	41.14	24887	10106	3.63%
2026-01-30	39.57	39.95	0.11	0.28%	39.38	40.34	21658	8649	3.16%
2026-01-29	39.88	39.84	-0.30	-0.75%	39.50	40.88	26661	10705	3.89%
2026-01-28	41.17	40.14	-1.11	-2.69%	40.11	41.58	32312	13125	4.71%
2026-01-27	41.92	41.25	-0.90	-2.14%	39.66	42.07	44948	18345	6.56%
2026-01-26	44.03	42.15	-2.83	-6.29%	41.86	45.00	66356	28550	9.68%
2026-01-23	44.58	44.98	3.36	8.07%	42.89	46.80	99774	44536	14.55%
2026-01-22	41.79	41.62	-0.29	-0.69%	40.79	42.10	36759	15206	5.36%
2026-01-21	41.65	41.91	-0.21	-0.50%	41.02	43.05	48751	20484	7.11%
2026-01-20	46.39	42.12	-4.83	-10.29%	41.71	46.53	102256	44292	14.91%
2026-01-19	44.00	46.95	4.48	10.55%	43.10	48.86	107053	49773	15.61%
2026-01-16	42.23	42.47	0.31	0.74%	40.95	42.86	39266	16454	5.73%
2026-01-15	42.63	42.66	0.00	0.00%	41.88	43.18	38570	16383	5.63%
2026-01-14	41.69	42.66	0.76	1.81%	41.15	43.59	55537	23447	8.10%
2026-01-13	41.60	41.90	0.34	0.82%	40.60	43.50	71268	30240	10.39%
2026-01-12	40.35	41.56	1.59	3.98%	39.39	42.08	46388	18903	6.77%
2026-01-09	39.79	39.97	0.18	0.45%	39.28	40.40	27273	10871	3.98%
2026-01-08	39.77	39.79	-0.04	-0.10%	39.19	40.01	26549	10511	3.87%
2026-01-07	38.98	39.83	0.96	2.47%	38.40	39.92	27495	10854	4.01%
2026-01-06	39.20	38.87	-0.17	-0.44%	38.71	39.46	20891	8144	3.05%
2026-01-05	38.81	39.04	0.24	0.62%	38.60	39.39	20240	7906	2.95%
2025-12-31	39.48	38.80	-0.29	-0.74%	38.30	39.48	15011	5832	2.19%
2025-12-30	38.52	39.09	0.26	0.67%	38.26	39.35	17322	6757	2.53%
2025-12-29	38.71	38.83	0.03	0.08%	38.15	39.01	12527	4841	1.83%
2025-12-26	39.48	38.80	-0.50	-1.27%	38.59	39.59	22925	8930	3.34%
2025-12-25	38.12	39.30	1.12	2.93%	37.70	39.48	28978	11259	4.23%
2025-12-24	37.94	38.18	0.44	1.17%	37.49	38.45	14515	5531	2.12%
2025-12-23	37.63	37.74	-0.08	-0.21%	37.01	37.99	18533	6956	2.70%
2025-12-22	36.78	37.82	1.40	3.84%	36.70	38.85	35074	13325	5.12%
2025-12-19	36.73	36.42	-0.30	-0.82%	36.19	37.14	15983	5839	2.33%
2025-12-18	36.42	36.72	0.12	0.33%	36.42	37.29	22806	8420	3.33%
2025-12-17	39.50	36.60	-3.01	-7.60%	36.16	39.75	46558	17319	6.79%
2025-12-16	39.07	39.61	0.50	1.28%	38.60	40.08	28824	11360	4.20%
2025-12-15	40.10	39.11	-0.90	-2.25%	38.88	40.11	25561	10066	3.73%
2025-12-12	40.30	40.01	-0.29	-0.72%	39.50	41.06	27187	10951	3.97%