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 |
|---|
| 2025-06-20 | 62.79 | 61.91 | -0.88 | -1.40% | 61.88 | 63.50 | 11798 | 7375.96 | 1.90% | 0.00 |
| 2025-06-19 | 66.50 | 62.79 | -3.62 | -5.45% | 62.44 | 67.18 | 18731 | 12004.09 | 3.01% | 0.00 |
| 2025-06-18 | 66.40 | 66.41 | -0.36 | -0.54% | 64.80 | 66.88 | 10931 | 7187.33 | 1.76% | 0.00 |
| 2025-06-17 | 67.58 | 66.77 | -1.00 | -1.48% | 65.61 | 68.20 | 9617 | 6418.12 | 1.54% | 0.00 |
| 2025-06-16 | 66.21 | 67.77 | 1.54 | 2.33% | 66.10 | 68.00 | 10126 | 6783.96 | 1.63% | 0.00 |
| 2025-06-13 | 67.51 | 66.23 | -0.92 | -1.37% | 66.09 | 68.50 | 11013 | 7380.96 | 1.77% | 0.00 |
| 2025-06-12 | 67.77 | 67.15 | -0.93 | -1.37% | 67.15 | 68.31 | 6313 | 4259.15 | 1.01% | 0.00 |
| 2025-06-11 | 68.00 | 68.08 | -0.19 | -0.28% | 67.71 | 69.23 | 7362 | 5035.26 | 1.18% | 0.00 |
| 2025-06-10 | 68.66 | 68.27 | -0.30 | -0.44% | 67.00 | 69.68 | 10663 | 7272.67 | 1.71% | 0.00 |
| 2025-06-09 | 68.50 | 68.57 | -0.29 | -0.42% | 68.26 | 70.78 | 10922 | 7592.90 | 1.75% | 0.00 |
| 2025-06-06 | 69.65 | 68.86 | -1.03 | -1.47% | 68.80 | 70.88 | 9213 | 6413.18 | 1.48% | 0.00 |
| 2025-06-05 | 68.83 | 69.89 | 1.19 | 1.73% | 67.31 | 70.48 | 12550 | 8652.51 | 2.02% | 0.00 |
| 2025-06-04 | 70.58 | 68.70 | -1.99 | -2.82% | 68.66 | 71.05 | 11564 | 8042.00 | 1.86% | 0.00 |
| 2025-06-03 | 70.39 | 70.69 | 0.30 | 0.43% | 69.69 | 71.24 | 9318 | 6568.06 | 1.50% | 0.00 |
| 2025-05-30 | 70.00 | 70.39 | 0.13 | 0.19% | 68.60 | 71.83 | 14101 | 9936.27 | 2.26% | 0.00 |
| 2025-05-29 | 71.10 | 70.26 | -0.80 | -1.13% | 69.70 | 73.73 | 14757 | 10505.23 | 2.37% | 0.00 |
| 2025-05-28 | 72.26 | 71.06 | -1.99 | -2.72% | 70.19 | 72.78 | 16400 | 11690.07 | 2.63% | 0.00 |
| 2025-05-27 | 74.23 | 73.05 | -1.19 | -1.60% | 71.58 | 75.29 | 22979 | 16811.47 | 3.69% | 0.00 |
| 2025-05-26 | 76.10 | 74.24 | -1.26 | -1.67% | 72.60 | 77.49 | 33382 | 24673.47 | 5.36% | 0.00 |
| 2025-05-23 | 70.97 | 75.50 | 4.50 | 6.34% | 70.14 | 77.90 | 44865 | 33575.19 | 7.21% | 0.00 |
| 2025-05-22 | 71.70 | 71.00 | -1.00 | -1.39% | 69.91 | 72.96 | 20848 | 14789.64 | 3.35% | 0.00 |
| 2025-05-21 | 72.03 | 72.00 | 0.65 | 0.91% | 70.57 | 74.68 | 25482 | 18364.81 | 4.09% | 0.00 |
| 2025-05-20 | 70.88 | 71.35 | -0.07 | -0.10% | 70.10 | 72.28 | 11800 | 8397.69 | 1.90% | 0.00 |
| 2025-05-19 | 72.05 | 71.42 | 1.37 | 1.96% | 68.77 | 73.50 | 21512 | 15252.15 | 3.46% | 0.00 |
| 2025-05-16 | 71.02 | 70.05 | 0.09 | 0.13% | 69.92 | 75.27 | 35769 | 25955.01 | 5.75% | 0.00 |
| 2025-05-15 | 68.50 | 69.96 | 1.32 | 1.92% | 66.66 | 70.99 | 27267 | 18922.30 | 4.38% | 0.00 |
| 2025-05-14 | 65.70 | 68.64 | 3.30 | 5.05% | 65.26 | 73.01 | 36066 | 25032.96 | 5.79% | 0.00 |
| 2025-05-13 | 67.51 | 65.34 | -1.61 | -2.40% | 65.01 | 68.38 | 19523 | 12996.65 | 3.14% | 0.00 |
| 2025-05-12 | 63.68 | 66.95 | 3.92 | 6.22% | 63.68 | 67.85 | 21639 | 14353.10 | 3.48% | 0.00 |
| 2025-05-09 | 65.31 | 63.03 | -2.37 | -3.62% | 62.82 | 65.32 | 16993 | 10833.05 | 2.73% | 0.00 |
| 2025-05-08 | 66.00 | 65.40 | -1.16 | -1.74% | 65.01 | 67.20 | 16404 | 10809.48 | 2.63% | 0.00 |
| 2025-05-07 | 64.02 | 66.56 | 3.09 | 4.87% | 64.02 | 67.98 | 33167 | 22043.33 | 5.33% | 0.00 |
| 2025-05-06 | 61.88 | 63.47 | 2.54 | 4.17% | 61.27 | 64.18 | 12710 | 8034.45 | 2.04% | 0.00 |
| 2025-04-30 | 60.35 | 60.93 | 0.90 | 1.50% | 59.65 | 61.58 | 10720 | 6504.63 | 1.72% | 0.00 |
| 2025-04-29 | 58.00 | 60.03 | 2.73 | 4.76% | 57.20 | 61.00 | 15410 | 9114.89 | 2.48% | 0.00 |
| 2025-04-28 | 57.16 | 57.30 | -0.60 | -1.04% | 56.55 | 58.68 | 7170 | 4104.48 | 1.15% | 0.00 |
| 2025-04-25 | 58.48 | 57.90 | 0.16 | 0.28% | 57.56 | 59.18 | 7588 | 4428.03 | 1.22% | 0.00 |
| 2025-04-24 | 57.95 | 57.74 | -0.17 | -0.29% | 57.00 | 58.79 | 7272 | 4205.85 | 1.17% | 0.00 |
| 2025-04-23 | 56.46 | 57.91 | 1.72 | 3.06% | 56.46 | 58.50 | 9255 | 5359.92 | 1.49% | 0.00 |
| 2025-04-22 | 56.57 | 56.19 | -0.43 | -0.76% | 55.68 | 56.81 | 3909 | 2199.55 | 0.63% | 0.00 |
| 2025-04-21 | 55.78 | 56.62 | 1.12 | 2.02% | 55.07 | 56.95 | 4585 | 2584.69 | 0.74% | 0.00 |
| 2025-04-18 | 55.10 | 55.50 | 0.20 | 0.36% | 54.51 | 55.98 | 5154 | 2849.78 | 0.83% | 0.00 |
| 2025-04-17 | 53.51 | 55.30 | 1.12 | 2.07% | 53.50 | 55.90 | 5342 | 2951.85 | 0.86% | 0.00 |
| 2025-04-16 | 55.02 | 54.18 | -1.71 | -3.06% | 53.40 | 56.12 | 8168 | 4451.66 | 1.31% | 0.00 |
| 2025-04-15 | 57.08 | 55.89 | -1.82 | -3.15% | 55.15 | 57.72 | 11595 | 6482.97 | 1.86% | 0.00 |
| 2025-04-14 | 58.10 | 57.71 | 0.09 | 0.16% | 57.58 | 59.00 | 10748 | 6251.23 | 1.73% | 0.00 |
| 2025-04-11 | 56.87 | 57.62 | -0.20 | -0.35% | 56.87 | 58.77 | 13845 | 8029.27 | 2.22% | 0.00 |
| 2025-04-10 | 55.41 | 57.82 | 3.24 | 5.94% | 55.39 | 58.49 | 14815 | 8535.78 | 2.38% | 0.00 |
| 2025-04-09 | 51.00 | 54.58 | 3.58 | 7.02% | 48.44 | 55.13 | 24732 | 13004.53 | 3.97% | 0.00 |
| 2025-04-08 | 53.00 | 51.00 | -0.21 | -0.41% | 49.50 | 54.80 | 22256 | 11461.49 | 3.57% | 0.00 |
| 2025-04-07 | 60.80 | 51.21 | -11.74 | -18.65% | 50.50 | 60.80 | 24423 | 13346.33 | 3.92% | 0.00 |
| 2025-04-03 | 61.48 | 62.95 | 0.81 | 1.30% | 60.92 | 62.95 | 7930 | 4933.44 | 1.27% | 0.00 |
| 2025-04-02 | 62.09 | 62.14 | -0.38 | -0.61% | 62.00 | 63.89 | 7245 | 4554.51 | 1.16% | 0.00 |
| 2025-04-01 | 61.15 | 62.52 | 1.48 | 2.42% | 60.99 | 63.79 | 12665 | 7947.94 | 2.03% | 0.00 |
| 2025-03-31 | 62.01 | 61.04 | -1.79 | -2.85% | 59.00 | 63.17 | 21477 | 12986.32 | 3.45% | 0.00 |
| 2025-03-28 | 62.00 | 62.83 | 0.53 | 0.85% | 62.00 | 63.08 | 8343 | 5229.24 | 1.34% | 0.00 |
| 2025-03-27 | 64.01 | 62.30 | -1.76 | -2.75% | 62.20 | 64.45 | 12865 | 8131.15 | 2.07% | 0.00 |
| 2025-03-26 | 63.30 | 64.06 | 0.26 | 0.41% | 63.11 | 65.18 | 11842 | 7622.19 | 1.90% | 0.00 |
| 2025-03-25 | 63.38 | 63.80 | -0.10 | -0.16% | 63.01 | 65.29 | 7650 | 4894.21 | 1.23% | 0.00 |
| 2025-03-24 | 64.16 | 63.90 | -0.57 | -0.88% | 62.50 | 65.55 | 14430 | 9243.56 | 2.32% | 0.00 |
| 2025-03-21 | 67.21 | 64.47 | -3.43 | -5.05% | 63.89 | 67.87 | 23642 | 15344.46 | 3.80% | 0.00 |
| 2025-03-20 | 68.05 | 67.90 | 0.90 | 1.34% | 66.50 | 71.29 | 28979 | 19881.85 | 4.65% | 0.00 |
| 2025-03-19 | 69.44 | 67.00 | -1.70 | -2.47% | 66.30 | 70.03 | 23770 | 16063.63 | 3.82% | 0.00 |
| 2025-03-18 | 73.30 | 68.70 | -3.68 | -5.08% | 67.52 | 73.30 | 33845 | 23537.95 | 5.44% | 0.00 |
| 2025-03-17 | 70.61 | 72.38 | 1.77 | 2.51% | 69.20 | 73.37 | 31703 | 22619.56 | 5.09% | 0.00 |
| 2025-03-14 | 67.85 | 70.61 | 2.75 | 4.05% | 65.81 | 70.98 | 29545 | 20102.85 | 4.75% | 0.00 |
| 2025-03-13 | 68.12 | 67.86 | -0.25 | -0.37% | 65.88 | 70.47 | 21102 | 14347.75 | 3.39% | 0.00 |
| 2025-03-12 | 65.58 | 68.11 | 3.08 | 4.74% | 65.58 | 71.80 | 33410 | 22867.58 | 5.37% | 0.00 |
| 2025-03-11 | 62.98 | 65.03 | 1.62 | 2.55% | 62.20 | 65.10 | 18039 | 11590.37 | 2.90% | 0.00 |
| 2025-03-10 | 61.66 | 63.41 | 1.74 | 2.82% | 61.31 | 63.66 | 16865 | 10564.44 | 2.71% | 0.00 |
| 2025-03-07 | 61.87 | 61.67 | -0.10 | -0.16% | 60.60 | 62.99 | 14588 | 9046.38 | 2.34% | 0.00 |
| 2025-03-06 | 61.78 | 61.77 | 0.87 | 1.43% | 60.50 | 62.34 | 14913 | 9173.29 | 2.40% | 0.00 |
| 2025-03-05 | 59.58 | 60.90 | 1.30 | 2.18% | 59.10 | 61.66 | 14289 | 8627.68 | 2.30% | 0.00 |
| 2025-03-04 | 58.10 | 59.60 | 1.20 | 2.05% | 57.97 | 60.88 | 16324 | 9720.87 | 2.62% | 0.00 |
| 2025-03-03 | 61.40 | 58.40 | -3.80 | -6.11% | 56.74 | 62.54 | 26747 | 15985.53 | 4.30% | 0.00 |
| 2025-02-28 | 62.70 | 62.20 | -2.69 | -4.15% | 60.67 | 64.39 | 25019 | 15611.07 | 4.02% | 0.00 |
| 2025-02-27 | 64.44 | 64.89 | 0.03 | 0.05% | 62.50 | 69.55 | 34012 | 22165.96 | 5.46% | 0.00 |
| 2025-02-26 | 59.94 | 64.86 | 5.19 | 8.70% | 58.82 | 66.60 | 39004 | 24497.71 | 6.27% | 3.00 |
| 2025-02-25 | 58.00 | 59.67 | 1.09 | 1.86% | 57.43 | 60.84 | 27464 | 16251.78 | 4.41% | 0.00 |
| 2025-02-24 | 63.00 | 58.58 | -5.02 | -7.89% | 56.92 | 63.00 | 42620 | 25015.94 | 6.85% | 0.00 |
上证大盘股票行情在线 K线走势图
