华锐精密
SH688059 前复权 STAR
82.02
-2.68
(-3.16%)
今开
85.20
最高
86.37
最低
81.80
昨收
84.70
振幅
5.40%
成交量
21,840.0万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
86.01
MA10
86.89
MA20
86.19
MA60
88.75
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 85.20 | 86.37 | 81.80 | 82.02 | 21,840万 |
| 2 | 2026-09-29 | 83.25 | 85.41 | 82.81 | 84.70 | 24,841万 |
| 3 | 2026-09-28 | 88.16 | 89.20 | 82.29 | 83.30 | 36,740万 |
| 4 | 2026-09-24 | 90.31 | 91.00 | 88.80 | 88.99 | 25,139万 |
| 5 | 2026-09-23 | 91.61 | 92.00 | 88.61 | 91.02 | 24,153万 |
| 6 | 2026-09-22 | 92.60 | 94.70 | 89.51 | 90.15 | 43,527万 |
| 7 | 2026-09-21 | 88.00 | 91.59 | 87.60 | 90.78 | 47,281万 |
| 8 | 2026-09-18 | 86.82 | 88.45 | 84.11 | 88.20 | 39,836万 |
| 9 | 2026-09-17 | 85.89 | 86.80 | 83.51 | 84.40 | 24,716万 |
| 10 | 2026-09-16 | 83.32 | 85.62 | 82.42 | 85.36 | 27,027万 |
| 11 | 2026-09-15 | 82.13 | 85.63 | 81.56 | 83.32 | 29,191万 |
| 12 | 2026-09-14 | 81.28 | 82.99 | 79.50 | 82.27 | 24,527万 |