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
2026-04-30	33.95	33.33	-0.55	-1.62%	33.15	33.98	11803	3954	1.72%
2026-04-29	33.83	33.88	-0.07	-0.21%	33.71	34.50	14011	4766	2.04%
2026-04-28	35.00	33.95	-1.19	-3.39%	33.56	35.00	17013	5789	2.48%
2026-04-27	34.65	35.14	0.38	1.09%	33.55	35.25	19730	6826	2.88%
2026-04-24	35.98	34.76	-1.10	-3.07%	34.54	36.00	20097	7035	2.93%
2026-04-23	38.42	35.86	-4.20	-10.48%	35.55	38.42	48264	17730	7.04%
2026-04-22	38.88	40.06	0.81	2.06%	38.67	40.25	28101	11115	4.10%
2026-04-21	38.60	39.25	0.91	2.37%	38.16	39.25	19716	7668	2.88%
2026-04-20	38.34	38.34	0.00	0.00%	38.05	38.69	9250	3547	1.35%
2026-04-17	38.25	38.34	0.18	0.47%	37.70	38.45	7412	2826	1.08%
2026-04-16	37.66	38.16	0.49	1.30%	37.60	38.25	9596	3641	1.40%
2026-04-15	38.40	37.67	-0.55	-1.44%	37.63	38.51	8035	3058	1.17%
2026-04-14	38.09	38.22	0.13	0.34%	37.76	38.40	11345	4323	1.65%
2026-04-13	37.91	38.09	0.26	0.69%	37.24	38.14	10968	4152	1.60%
2026-04-10	38.00	37.83	0.12	0.32%	37.80	38.46	11962	4552	1.74%
2026-04-09	37.82	37.71	-0.24	-0.63%	37.52	38.23	11208	4242	1.63%
2026-04-08	37.20	37.95	1.32	3.60%	37.15	37.98	16112	6089	2.35%
2026-04-07	36.18	36.63	0.45	1.24%	36.04	36.80	11081	4047	1.62%
2026-04-03	36.12	36.18	0.09	0.25%	35.85	36.60	12685	4601	1.85%
2026-04-02	36.13	36.09	-0.04	-0.11%	35.60	36.66	11446	4143	1.67%
2026-04-01	36.00	36.13	0.74	2.09%	35.84	36.55	13102	4743	1.91%
2026-03-31	35.48	35.39	-0.02	-0.06%	35.23	36.21	9747	3484	1.42%
2026-03-30	34.52	35.41	0.39	1.11%	34.52	35.63	10583	3730	1.54%
2026-03-27	34.44	35.02	0.58	1.68%	34.06	35.27	11233	3913	1.64%
2026-03-26	34.70	34.44	-0.30	-0.86%	34.26	35.13	10409	3613	1.52%
2026-03-25	34.51	34.74	0.39	1.14%	34.51	35.20	10379	3616	1.51%
2026-03-24	33.67	34.35	1.32	4.00%	33.17	34.45	15478	5235	2.26%
2026-03-23	34.96	33.03	-2.09	-5.95%	32.62	35.01	19102	6464	2.79%
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%