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
2025-09-16	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%
2025-07-23	37.74	37.02	-1.08	-2.83%	36.80	37.74	45268	16821	6.60%
2025-07-22	35.98	38.10	2.15	5.98%	35.53	38.22	74724	27823	10.90%
2025-07-21	36.40	35.95	-0.35	-0.96%	35.65	36.40	26590	9551	3.88%
2025-07-18	35.80	36.30	0.41	1.14%	35.50	36.58	39837	14329	5.81%
2025-07-17	35.73	35.89	0.08	0.22%	35.36	35.92	33947	12098	4.95%
2025-07-16	34.48	35.81	1.33	3.86%	34.22	35.95	46489	16524	6.78%
2025-07-15	34.81	34.48	-0.27	-0.78%	34.17	35.08	19836	6854	2.89%
2025-07-14	34.90	34.75	0.03	0.09%	34.55	34.95	14661	5092	2.14%
2025-07-11	34.51	34.72	0.23	0.67%	34.12	34.86	20756	7164	3.03%
2025-07-10	34.81	34.49	-0.39	-1.12%	34.36	34.99	23832	8251	3.48%
2025-07-09	35.46	34.88	-0.36	-1.02%	34.67	36.36	39069	13825	5.70%
2025-07-08	34.75	35.24	0.56	1.61%	34.58	35.45	41563	14613	6.06%
2025-07-07	33.05	34.68	1.50	4.52%	32.99	34.76	42391	14513	6.18%
2025-07-04	33.63	33.18	-0.68	-2.01%	33.05	33.85	19188	6390	2.80%
2025-07-03	33.88	33.86	-0.18	-0.53%	33.60	34.20	18268	6174	2.66%
2025-07-02	34.20	34.04	-0.37	-1.08%	33.78	34.40	17468	5946	2.55%
2025-07-01	34.67	34.41	-0.30	-0.86%	33.98	34.95	24806	8526	3.62%
2025-06-30	34.00	34.71	0.69	2.03%	33.81	34.97	31326	10856	4.57%
2025-06-27	33.58	34.02	0.27	0.80%	33.51	34.15	19856	6730	2.90%
2025-06-26	33.85	33.75	-0.25	-0.74%	33.63	34.25	28267	9608	4.12%
2025-06-25	33.80	34.00	-0.01	-0.03%	33.60	34.25	28849	9784	4.21%
2025-06-24	33.00	34.01	1.02	3.09%	33.00	34.05	31483	10617	4.59%
2025-06-23	32.39	32.99	0.12	0.37%	32.39	33.17	22212	7315	3.24%
2025-06-20	33.00	32.87	-0.21	-0.63%	32.60	33.67	22567	7442	3.29%
2025-06-19	33.95	33.08	-1.09	-3.19%	32.96	34.24	33530	11211	4.89%
2025-06-18	34.78	34.17	-0.15	-0.44%	33.74	34.78	26868	9156	3.92%
2025-06-17	34.19	34.32	-0.07	-0.20%	34.00	34.88	31160	10709	4.54%
2025-06-16	33.90	34.39	0.41	1.21%	33.59	34.55	31705	10847	4.62%
2025-06-13	36.80	33.98	-3.13	-8.43%	33.78	36.85	69278	24242	10.10%
2025-06-12	38.80	37.11	-1.57	-4.06%	37.10	38.80	49889	18771	7.28%
2025-06-11	38.20	38.68	-0.33	-0.85%	37.27	39.05	71120	27179	10.37%
2025-06-10	36.25	39.01	2.81	7.76%	35.95	39.10	111959	42333	16.33%
2025-06-09	36.02	36.20	0.49	1.37%	35.79	36.35	42521	15344	6.20%