致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 02:00:39 休市中

华锐精密 (688059) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 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
2025-04-07 60.80 51.21 -11.74 -18.65% 50.50 60.80 24423 13346 3.92%
2025-04-03 61.48 62.95 0.81 1.30% 60.92 62.95 7930 4933 1.27%
2025-04-02 62.09 62.14 -0.38 -0.61% 62.00 63.89 7245 4554 1.16%
2025-04-01 61.15 62.52 1.48 2.42% 60.99 63.79 12665 7947 2.03%
2025-03-31 62.01 61.04 -1.79 -2.85% 59.00 63.17 21477 12986 3.45%
2025-03-28 62.00 62.83 0.53 0.85% 62.00 63.08 8343 5229 1.34%
2025-03-27 64.01 62.30 -1.76 -2.75% 62.20 64.45 12865 8131 2.07%
2025-03-26 63.30 64.06 0.26 0.41% 63.11 65.18 11842 7622 1.90%
2025-03-25 63.38 63.80 -0.10 -0.16% 63.01 65.29 7650 4894 1.23%
2025-03-24 64.16 63.90 -0.57 -0.88% 62.50 65.55 14430 9243 2.32%
2025-03-21 67.21 64.47 -3.43 -5.05% 63.89 67.87 23642 15344 3.80%
2025-03-20 68.05 67.90 0.90 1.34% 66.50 71.29 28979 19881 4.65%
2025-03-19 69.44 67.00 -1.70 -2.47% 66.30 70.03 23770 16063 3.82%
2025-03-18 73.30 68.70 -3.68 -5.08% 67.52 73.30 33845 23537 5.44%
2025-03-17 70.61 72.38 1.77 2.51% 69.20 73.37 31703 22619 5.09%
2025-03-14 67.85 70.61 2.75 4.05% 65.81 70.98 29545 20102 4.75%
2025-03-13 68.12 67.86 -0.25 -0.37% 65.88 70.47 21102 14347 3.39%
2025-03-12 65.58 68.11 3.08 4.74% 65.58 71.80 33410 22867 5.37%
2025-03-11 62.98 65.03 1.62 2.55% 62.20 65.10 18039 11590 2.90%
2025-03-10 61.66 63.41 1.74 2.82% 61.31 63.66 16865 10564 2.71%
2025-03-07 61.87 61.67 -0.10 -0.16% 60.60 62.99 14588 9046 2.34%
2025-03-06 61.78 61.77 0.87 1.43% 60.50 62.34 14913 9173 2.40%
2025-03-05 59.58 60.90 1.30 2.18% 59.10 61.66 14289 8627 2.30%
2025-03-04 58.10 59.60 1.20 2.05% 57.97 60.88 16324 9720 2.62%
2025-03-03 61.40 58.40 -3.80 -6.11% 56.74 62.54 26747 15985 4.30%
2025-02-28 62.70 62.20 -2.69 -4.15% 60.67 64.39 25019 15611 4.02%
2025-02-27 64.44 64.89 0.03 0.05% 62.50 69.55 34012 22165 5.46%
2025-02-26 59.94 64.86 5.19 8.70% 58.82 66.60 39004 24497 6.27%
2025-02-25 58.00 59.67 1.09 1.86% 57.43 60.84 27464 16251 4.41%
2025-02-24 63.00 58.58 -5.02 -7.89% 56.92 63.00 42620 25015 6.85%
2025-02-21 61.90 63.60 2.22 3.62% 59.07 63.60 53510 32745 8.60%
2025-02-20 53.30 61.38 10.23 20.00% 53.00 61.38 63332 36839 10.17%
2025-02-19 47.14 51.15 4.01 8.51% 47.02 51.55 25785 12919 4.14%
2025-02-18 48.02 47.14 -0.85 -1.77% 47.00 48.85 8241 3959 1.32%
2025-02-17 47.43 47.99 0.80 1.70% 46.96 48.49 6251 2997 1.00%
2025-02-14 47.50 47.19 -0.24 -0.51% 47.06 48.24 6492 3087 1.04%
2025-02-13 48.58 47.43 -1.16 -2.39% 47.43 48.88 7164 3439 1.15%
2025-02-12 48.53 48.59 0.01 0.02% 48.14 48.85 6090 2949 0.98%
2025-02-11 49.00 48.58 -0.46 -0.94% 48.21 49.39 5774 2802 0.93%
2025-02-10 47.62 49.04 1.54 3.24% 47.39 49.29 12074 5878 1.94%
2025-02-07 47.24 47.50 0.25 0.53% 46.60 48.43 9992 4747 1.61%
2025-02-06 46.43 47.25 0.62 1.33% 46.25 47.53 6394 3010 1.03%
2025-02-05 48.27 46.63 -0.92 -1.93% 46.40 48.27 10670 4999 1.71%
2025-01-27 47.59 47.55 0.55 1.17% 46.40 48.32 10905 5198 1.75%
2025-01-24 47.13 47.00 -0.62 -1.30% 46.31 47.56 7991 3752 1.28%
2025-01-23 47.40 47.62 0.22 0.46% 47.01 48.30 14039 6669 2.26%
2025-01-22 44.60 47.40 2.80 6.28% 44.32 48.50 29092 13759 4.67%
2025-01-21 43.62 44.60 1.09 2.51% 43.04 45.00 10284 4512 1.65%
2025-01-20 42.98 43.51 1.02 2.40% 42.98 44.00 12573 5469 2.02%
2025-01-17 41.20 42.49 1.04 2.51% 41.20 43.18 10548 4460 1.69%
2025-01-16 41.07 41.45 0.17 0.41% 40.85 42.01 6629 2752 1.06%
2025-01-15 42.33 41.28 -1.09 -2.57% 41.21 42.50 10723 4466 1.72%
2025-01-14 41.34 42.37 1.71 4.21% 40.70 42.37 9206 3845 1.48%
2025-01-13 39.80 40.66 0.44 1.09% 39.70 40.88 5253 2121 0.84%
2025-01-10 41.10 40.22 -1.02 -2.47% 40.22 41.48 5711 2330 0.92%
2025-01-09 41.00 41.24 -0.30 -0.72% 41.00 41.90 4919 2035 0.79%
2025-01-08 41.81 41.54 -0.36 -0.86% 40.39 41.98 6106 2518 0.98%
2025-01-07 41.09 41.90 0.64 1.55% 40.90 42.18 6124 2542 0.98%
2025-01-06 41.70 41.26 -0.53 -1.27% 40.72 42.00 6773 2796 1.09%
2025-01-03 42.60 41.79 -0.81 -1.90% 41.10 43.00 9917 4144 1.59%
2025-01-02 44.65 42.60 -2.10 -4.70% 42.00 44.72 11555 5028 1.87%
2024-12-31 46.15 44.70 -1.36 -2.95% 44.57 46.25 8544 3867 1.38%
2024-12-30 46.80 46.06 -0.74 -1.58% 46.00 46.98 6330 2931 1.02%