华锐精密(688059)股票行情
华锐精密(688059)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-17 | 79.20 | 80.91 | 1.96 | 2.48% | 78.08 | 80.91 | 10169 | 8104.68 | 1.17% | 0.00 |
| 2025-12-16 | 83.00 | 78.95 | -3.85 | -4.65% | 78.50 | 83.00 | 19831 | 15801.19 | 2.28% | 0.00 |
| 2025-12-15 | 84.00 | 82.80 | -0.91 | -1.09% | 82.77 | 85.00 | 10345 | 8629.65 | 1.19% | 0.00 |
| 2025-12-12 | 88.30 | 83.71 | -3.67 | -4.20% | 83.49 | 88.30 | 19564 | 16561.45 | 2.24% | 0.00 |
| 2025-12-11 | 90.00 | 87.38 | 0.08 | 0.09% | 86.71 | 90.00 | 16022 | 14049.96 | 1.84% | 0.00 |
| 2025-12-10 | 87.14 | 87.30 | 0.90 | 1.04% | 84.00 | 88.20 | 16981 | 14636.60 | 1.95% | 0.00 |
| 2025-12-09 | 86.89 | 86.40 | -0.16 | -0.18% | 86.03 | 88.22 | 14128 | 12256.67 | 1.62% | 0.00 |
| 2025-12-08 | 86.00 | 86.56 | 2.54 | 3.02% | 84.30 | 87.30 | 14894 | 12854.20 | 1.71% | 0.00 |
| 2025-12-05 | 79.78 | 84.02 | 4.87 | 6.15% | 79.00 | 84.78 | 23233 | 19232.00 | 2.67% | 0.00 |
| 2025-12-04 | 80.37 | 79.15 | -0.68 | -0.85% | 78.91 | 80.97 | 7137 | 5703.13 | 0.82% | 0.00 |
| 2025-12-03 | 79.00 | 79.83 | 0.70 | 0.88% | 78.85 | 80.49 | 6983 | 5556.01 | 0.80% | 0.00 |
| 2025-12-02 | 81.00 | 79.13 | -1.23 | -1.53% | 78.50 | 81.00 | 8846 | 6992.63 | 1.01% | 0.00 |
| 2025-12-01 | 82.12 | 80.36 | -0.89 | -1.10% | 80.20 | 82.16 | 9773 | 7906.12 | 1.12% | 0.00 |
| 2025-11-28 | 81.55 | 81.25 | 1.15 | 1.44% | 78.30 | 82.00 | 14019 | 11276.03 | 1.61% | 0.00 |
| 2025-11-27 | 78.25 | 80.10 | 1.69 | 2.16% | 78.25 | 83.00 | 19072 | 15404.68 | 2.19% | 0.00 |
| 2025-11-26 | 76.70 | 78.41 | 3.11 | 4.13% | 75.40 | 79.52 | 14863 | 11622.34 | 1.71% | 0.00 |
| 2025-11-25 | 75.43 | 75.30 | 1.27 | 1.72% | 74.52 | 76.50 | 14539 | 11010.56 | 1.67% | 0.00 |
| 2025-11-24 | 75.87 | 74.03 | -0.98 | -1.31% | 72.53 | 75.87 | 14851 | 10955.72 | 1.70% | 0.00 |
| 2025-11-21 | 78.10 | 75.01 | -2.56 | -3.30% | 73.48 | 78.14 | 14809 | 11130.33 | 1.70% | 0.00 |
| 2025-11-20 | 80.60 | 77.57 | -3.16 | -3.91% | 77.33 | 82.00 | 11586 | 9107.37 | 1.33% | 0.00 |
| 2025-11-19 | 83.28 | 80.73 | -2.33 | -2.81% | 79.35 | 84.29 | 12341 | 9970.62 | 1.42% | 0.00 |
| 2025-11-18 | 81.50 | 83.06 | 0.69 | 0.84% | 81.30 | 85.10 | 12317 | 10314.02 | 1.41% | 0.00 |
| 2025-11-17 | 79.80 | 82.37 | 2.27 | 2.83% | 78.60 | 82.49 | 16206 | 13087.37 | 1.86% | 0.00 |
| 2025-11-14 | 83.57 | 80.10 | -3.49 | -4.18% | 80.00 | 83.57 | 13799 | 11222.91 | 1.58% | 0.00 |
| 2025-11-13 | 84.31 | 83.59 | -1.57 | -1.84% | 82.68 | 84.97 | 11520 | 9648.75 | 1.32% | 0.00 |
| 2025-11-12 | 82.20 | 85.16 | 2.52 | 3.05% | 80.09 | 85.17 | 21014 | 17677.52 | 2.41% | 0.00 |
| 2025-11-11 | 81.01 | 82.64 | 1.74 | 2.15% | 80.08 | 85.58 | 20107 | 16699.68 | 2.31% | 0.00 |
| 2025-11-10 | 78.73 | 80.90 | 1.95 | 2.47% | 78.73 | 81.48 | 15458 | 12437.71 | 1.77% | 2.00 |
| 2025-11-07 | 81.50 | 78.95 | -2.55 | -3.13% | 78.06 | 81.50 | 21952 | 17411.02 | 2.52% | 0.00 |
| 2025-11-06 | 81.32 | 81.50 | 0.49 | 0.60% | 80.16 | 82.30 | 19698 | 15973.82 | 2.26% | 0.00 |
| 2025-11-05 | 81.00 | 81.01 | -1.19 | -1.45% | 79.95 | 82.38 | 13706 | 11118.24 | 1.57% | 0.00 |
| 2025-11-04 | 84.80 | 82.20 | -2.10 | -2.49% | 81.40 | 86.10 | 15191 | 12624.81 | 1.74% | 0.00 |
| 2025-11-03 | 83.71 | 84.30 | 0.00 | 0.00% | 82.88 | 84.40 | 17996 | 15047.13 | 2.06% | 0.00 |
| 2025-10-31 | 89.00 | 84.30 | -5.41 | -6.03% | 82.10 | 89.00 | 40996 | 34810.21 | 4.70% | 0.00 |
| 2025-10-30 | 88.13 | 89.71 | 1.58 | 1.79% | 88.13 | 94.37 | 38615 | 35157.97 | 4.43% | 0.00 |
| 2025-10-29 | 84.65 | 88.13 | 3.37 | 3.98% | 82.95 | 89.38 | 26284 | 22824.03 | 3.02% | 0.00 |
| 2025-10-28 | 82.71 | 84.76 | 1.78 | 2.15% | 82.05 | 85.60 | 27193 | 22889.24 | 3.12% | 0.00 |
| 2025-10-27 | 76.98 | 82.98 | 5.50 | 7.10% | 76.98 | 83.98 | 42025 | 34368.15 | 4.82% | 0.00 |
| 2025-10-24 | 77.70 | 77.48 | 0.38 | 0.49% | 76.88 | 79.50 | 20405 | 15904.21 | 2.34% | 0.00 |
| 2025-10-23 | 75.38 | 77.10 | 1.68 | 2.23% | 73.88 | 77.80 | 13632 | 10323.77 | 1.56% | 0.00 |
| 2025-10-22 | 79.05 | 75.42 | -2.89 | -3.69% | 75.22 | 79.05 | 16414 | 12461.07 | 1.88% | 0.00 |
| 2025-10-21 | 81.23 | 78.31 | -1.27 | -1.60% | 77.77 | 81.23 | 19608 | 15420.36 | 2.25% | 0.00 |
| 2025-10-20 | 78.90 | 79.58 | 3.57 | 4.70% | 76.60 | 80.32 | 28544 | 22579.85 | 3.27% | 0.00 |
| 2025-10-17 | 76.48 | 76.01 | 0.16 | 0.21% | 74.85 | 78.95 | 31444 | 24268.94 | 3.61% | 0.00 |
| 2025-10-16 | 77.18 | 75.85 | -1.53 | -1.98% | 74.98 | 79.00 | 21178 | 16250.74 | 2.43% | 0.00 |
| 2025-10-15 | 70.96 | 77.38 | 6.41 | 9.03% | 70.00 | 77.98 | 28096 | 21018.98 | 3.22% | 0.00 |
| 2025-10-14 | 74.30 | 70.97 | -3.19 | -4.30% | 70.00 | 74.84 | 17792 | 12895.14 | 2.04% | 0.00 |
| 2025-10-13 | 71.13 | 74.16 | -1.94 | -2.55% | 71.13 | 74.50 | 17650 | 12916.26 | 2.02% | 0.00 |
| 2025-10-10 | 76.00 | 76.10 | -0.90 | -1.17% | 75.65 | 78.77 | 18941 | 14597.72 | 2.17% | 0.00 |
| 2025-10-09 | 75.68 | 77.00 | 1.10 | 1.45% | 73.50 | 78.97 | 24176 | 18616.45 | 2.77% | 0.00 |
| 2025-09-30 | 77.26 | 75.90 | -1.36 | -1.76% | 75.75 | 78.78 | 22434 | 17241.84 | 2.57% | 0.00 |
| 2025-09-29 | 75.01 | 77.26 | 1.96 | 2.60% | 74.50 | 78.19 | 19381 | 14831.51 | 2.22% | 0.00 |
| 2025-09-26 | 77.88 | 75.30 | -2.02 | -2.61% | 74.22 | 77.90 | 26955 | 20445.00 | 3.09% | 0.00 |
| 2025-09-25 | 78.26 | 77.32 | -1.14 | -1.45% | 76.67 | 79.38 | 16187 | 12568.68 | 1.86% | 0.00 |
| 2025-09-24 | 76.68 | 78.46 | 1.79 | 2.33% | 76.57 | 79.48 | 19337 | 15135.57 | 2.22% | 0.00 |
| 2025-09-23 | 79.24 | 76.67 | -2.43 | -3.07% | 74.80 | 79.60 | 23043 | 17738.15 | 2.64% | 0.00 |
| 2025-09-22 | 79.25 | 79.10 | -0.30 | -0.38% | 78.10 | 80.93 | 19484 | 15457.98 | 2.24% | 0.00 |
| 2025-09-19 | 83.00 | 79.40 | -3.71 | -4.46% | 78.78 | 83.90 | 26366 | 21240.30 | 3.03% | 0.00 |
| 2025-09-18 | 81.00 | 83.11 | 0.60 | 0.73% | 80.11 | 86.86 | 56456 | 47122.13 | 6.48% | 0.00 |
| 2025-09-17 | 73.32 | 82.51 | 8.66 | 11.73% | 73.12 | 82.97 | 58833 | 46494.47 | 6.75% | 0.00 |
| 2025-09-16 | 73.66 | 73.85 | 0.19 | 0.26% | 71.20 | 74.00 | 24428 | 17820.60 | 2.80% | 0.00 |
| 2025-09-15 | 74.50 | 73.66 | -1.13 | -1.51% | 72.50 | 74.86 | 24842 | 18249.55 | 2.85% | 0.00 |
| 2025-09-12 | 74.80 | 74.79 | -0.40 | -0.53% | 74.77 | 77.88 | 24724 | 18825.07 | 2.84% | 13.00 |
| 2025-09-11 | 75.08 | 75.19 | 0.11 | 0.15% | 73.73 | 75.99 | 25526 | 19134.10 | 2.93% | 0.00 |
| 2025-09-10 | 73.51 | 75.08 | 2.03 | 2.78% | 71.80 | 77.77 | 40606 | 30513.27 | 4.66% | 0.00 |
| 2025-09-09 | 71.51 | 73.05 | 0.41 | 0.56% | 71.51 | 74.49 | 26238 | 19232.18 | 3.01% | 0.00 |
| 2025-09-08 | 72.00 | 72.64 | 1.04 | 1.45% | 70.90 | 73.37 | 19856 | 14323.67 | 2.28% | 0.00 |
| 2025-09-05 | 66.98 | 71.60 | 4.60 | 6.87% | 66.74 | 71.63 | 26205 | 18250.04 | 3.01% | 0.00 |
| 2025-09-04 | 70.29 | 67.00 | -2.69 | -3.86% | 65.38 | 71.01 | 36620 | 24864.86 | 4.20% | 0.00 |
| 2025-09-03 | 73.05 | 69.69 | -2.38 | -3.30% | 69.24 | 74.38 | 34550 | 24744.78 | 3.96% | 0.00 |
| 2025-09-02 | 75.86 | 72.07 | -2.37 | -3.18% | 70.88 | 75.87 | 41778 | 30403.42 | 4.79% | 0.00 |
| 2025-09-01 | 70.10 | 74.44 | 3.78 | 5.35% | 70.10 | 75.20 | 45943 | 33678.11 | 5.27% | 6.00 |
| 2025-08-29 | 69.50 | 70.66 | 1.00 | 1.44% | 67.11 | 73.30 | 48894 | 34334.59 | 5.61% | 0.00 |
| 2025-08-28 | 66.00 | 69.66 | 4.00 | 6.09% | 65.40 | 70.58 | 56735 | 38439.72 | 6.51% | 0.00 |
| 2025-08-27 | 65.51 | 65.66 | -0.90 | -1.35% | 65.19 | 69.20 | 47158 | 31650.47 | 5.41% | 0.00 |
| 2025-08-26 | 65.15 | 66.56 | 1.36 | 2.09% | 64.19 | 68.88 | 51338 | 34172.66 | 5.89% | 0.00 |
| 2025-08-25 | 66.20 | 65.20 | -0.70 | -1.06% | 64.57 | 66.77 | 35441 | 23259.40 | 4.07% | 0.00 |
| 2025-08-22 | 64.60 | 65.90 | 1.16 | 1.79% | 64.11 | 65.91 | 28619 | 18670.42 | 3.28% | 0.00 |
| 2025-08-21 | 66.35 | 64.74 | -1.61 | -2.43% | 64.33 | 67.35 | 25859 | 16913.38 | 2.97% | 0.00 |
| 2025-08-20 | 67.28 | 66.35 | -1.69 | -2.48% | 65.00 | 67.99 | 36920 | 24379.63 | 4.24% | 0.00 |
上证大盘股票行情在线 K线走势图
华锐精密(688059)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
