当前位置: 爱股网 > 股票行情 > 华研精机(301138)股票行情

华研精机(301138)股票行情

华研精机(301138)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

华研精机(301138)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
2026-03-26	34.70	34.44	-0.30	-0.86%	34.26	35.13	10409	3613.10	1.52%	0.00
2026-03-25	34.51	34.74	0.39	1.14%	34.51	35.20	10379	3616.56	1.51%	0.00
2026-03-24	33.67	34.35	1.32	4.00%	33.17	34.45	15478	5235.46	2.26%	0.00
2026-03-23	34.96	33.03	-2.09	-5.95%	32.62	35.01	19102	6464.19	2.79%	0.00
2026-03-20	36.04	35.12	-0.80	-2.23%	34.99	36.76	10311	3676.67	1.50%	0.00
2026-03-19	36.83	35.92	-1.26	-3.39%	35.80	36.89	12199	4418.36	1.78%	0.00
2026-03-18	36.62	37.18	0.74	2.03%	36.45	37.18	8291	3052.87	1.21%	0.00
2026-03-17	37.92	36.44	-1.32	-3.50%	36.42	38.04	12682	4701.38	1.85%	0.00
2026-03-16	37.27	37.76	0.50	1.34%	36.55	37.76	12080	4498.82	1.76%	0.00
2026-03-13	37.44	37.26	-0.31	-0.83%	37.15	37.92	9853	3695.08	1.44%	0.00
2026-03-12	38.96	37.57	-1.45	-3.72%	37.49	39.17	14778	5620.86	2.16%	6.00
2026-03-11	39.44	39.02	-0.37	-0.94%	38.81	39.85	12786	5011.60	1.86%	0.00
2026-03-10	38.28	39.39	1.31	3.44%	38.28	39.47	12804	5018.38	1.87%	0.00
2026-03-09	37.80	38.08	-0.47	-1.22%	37.03	38.36	14416	5419.58	2.10%	0.00
2026-03-06	37.77	38.55	0.45	1.18%	37.75	38.68	10241	3938.07	1.49%	0.00
2026-03-05	38.58	38.10	0.10	0.26%	37.91	38.98	14772	5684.82	2.15%	0.00
2026-03-04	37.23	38.00	0.15	0.40%	37.20	38.50	18199	6916.78	2.65%	0.00
2026-03-03	39.68	37.85	-1.83	-4.61%	37.79	40.24	24005	9345.84	3.50%	0.00
2026-03-02	40.59	39.68	-1.64	-3.97%	39.68	41.14	20187	8113.67	2.94%	0.00
2026-02-27	41.58	41.32	-0.46	-1.10%	40.93	41.58	18784	7736.60	2.74%	0.00
2026-02-26	41.55	41.78	0.23	0.55%	40.91	41.79	31249	12930.92	4.56%	0.00
2026-02-25	40.53	41.55	1.03	2.54%	40.30	41.55	29294	12048.24	4.27%	0.00
2026-02-24	39.99	40.52	0.93	2.35%	39.66	40.90	17625	7115.16	2.57%	0.00
2026-02-13	39.89	39.59	-0.54	-1.35%	39.51	40.38	14283	5715.42	2.08%	0.00
2026-02-12	40.00	40.13	0.19	0.48%	39.55	40.56	14169	5686.85	2.07%	0.00
2026-02-11	40.20	39.94	-0.46	-1.14%	39.85	40.30	10592	4235.07	1.54%	0.00
2026-02-10	39.90	40.40	0.55	1.38%	39.68	40.80	20654	8332.06	3.01%	5.00
2026-02-09	39.62	39.85	0.81	2.07%	39.29	39.95	13154	5224.94	1.92%	0.00
2026-02-06	38.53	39.04	0.32	0.83%	38.30	39.48	15141	5926.44	2.21%	0.00
2026-02-05	39.60	38.72	-0.90	-2.27%	38.70	39.60	19183	7488.83	2.80%	0.00
2026-02-04	40.19	39.62	-0.74	-1.83%	39.25	40.50	20625	8206.30	3.01%	0.00
2026-02-03	40.25	40.36	0.14	0.35%	39.81	40.88	22722	9143.05	3.31%	0.00
2026-02-02	39.62	40.22	0.27	0.68%	39.50	41.14	24887	10106.07	3.63%	0.00
2026-01-30	39.57	39.95	0.11	0.28%	39.38	40.34	21658	8649.03	3.16%	0.00
2026-01-29	39.88	39.84	-0.30	-0.75%	39.50	40.88	26661	10705.42	3.89%	0.00
2026-01-28	41.17	40.14	-1.11	-2.69%	40.11	41.58	32312	13125.02	4.71%	0.00
2026-01-27	41.92	41.25	-0.90	-2.14%	39.66	42.07	44948	18345.06	6.56%	0.00
2026-01-26	44.03	42.15	-2.83	-6.29%	41.86	45.00	66356	28550.32	9.68%	5.00
2026-01-23	44.58	44.98	3.36	8.07%	42.89	46.80	99774	44536.93	14.55%	0.00
2026-01-22	41.79	41.62	-0.29	-0.69%	40.79	42.10	36759	15206.72	5.36%	0.00
2026-01-21	41.65	41.91	-0.21	-0.50%	41.02	43.05	48751	20484.35	7.11%	1.00
2026-01-20	46.39	42.12	-4.83	-10.29%	41.71	46.53	102256	44292.43	14.91%	10.00
2026-01-19	44.00	46.95	4.48	10.55%	43.10	48.86	107053	49773.77	15.61%	1.00
2026-01-16	42.23	42.47	0.31	0.74%	40.95	42.86	39266	16454.83	5.73%	0.00
2026-01-15	42.63	42.66	0.00	0.00%	41.88	43.18	38570	16383.00	5.63%	0.00
2026-01-14	41.69	42.66	0.76	1.81%	41.15	43.59	55537	23447.38	8.10%	0.00
2026-01-13	41.60	41.90	0.34	0.82%	40.60	43.50	71268	30240.10	10.39%	0.00
2026-01-12	40.35	41.56	1.59	3.98%	39.39	42.08	46388	18903.74	6.77%	0.00
2026-01-09	39.79	39.97	0.18	0.45%	39.28	40.40	27273	10871.69	3.98%	0.00
2026-01-08	39.77	39.79	-0.04	-0.10%	39.19	40.01	26549	10511.93	3.87%	0.00
2026-01-07	38.98	39.83	0.96	2.47%	38.40	39.92	27495	10854.47	4.01%	0.00
2026-01-06	39.20	38.87	-0.17	-0.44%	38.71	39.46	20891	8144.80	3.05%	0.00
2026-01-05	38.81	39.04	0.24	0.62%	38.60	39.39	20240	7906.54	2.95%	0.00
2025-12-31	39.48	38.80	-0.29	-0.74%	38.30	39.48	15011	5832.38	2.19%	0.00
2025-12-30	38.52	39.09	0.26	0.67%	38.26	39.35	17322	6757.45	2.53%	0.00
2025-12-29	38.71	38.83	0.03	0.08%	38.15	39.01	12527	4841.09	1.83%	0.00
2025-12-26	39.48	38.80	-0.50	-1.27%	38.59	39.59	22925	8930.24	3.34%	0.00
2025-12-25	38.12	39.30	1.12	2.93%	37.70	39.48	28978	11259.39	4.23%	0.00
2025-12-24	37.94	38.18	0.44	1.17%	37.49	38.45	14515	5531.85	2.12%	0.00
2025-12-23	37.63	37.74	-0.08	-0.21%	37.01	37.99	18533	6956.65	2.70%	0.00
2025-12-22	36.78	37.82	1.40	3.84%	36.70	38.85	35074	13325.75	5.12%	0.00
2025-12-19	36.73	36.42	-0.30	-0.82%	36.19	37.14	15983	5839.64	2.33%	0.00
2025-12-18	36.42	36.72	0.12	0.33%	36.42	37.29	22806	8420.23	3.33%	0.00
2025-12-17	39.50	36.60	-3.01	-7.60%	36.16	39.75	46558	17319.33	6.79%	0.00
2025-12-16	39.07	39.61	0.50	1.28%	38.60	40.08	28824	11360.55	4.20%	0.00
2025-12-15	40.10	39.11	-0.90	-2.25%	38.88	40.11	25561	10066.97	3.73%	0.00
2025-12-12	40.30	40.01	-0.29	-0.72%	39.50	41.06	27187	10951.92	3.97%	0.00
2025-12-11	41.16	40.30	-1.10	-2.66%	40.30	41.66	31685	12959.29	4.62%	0.00
2025-12-10	40.02	41.40	1.12	2.78%	39.93	41.69	46994	19319.97	6.85%	3.00
2025-12-09	40.64	40.28	-0.58	-1.42%	39.62	40.69	26056	10451.87	3.80%	0.00
2025-12-08	40.31	40.86	0.55	1.36%	39.96	41.21	33145	13463.26	4.83%	0.00
2025-12-05	39.15	40.31	1.26	3.23%	38.82	40.58	29953	11956.81	4.37%	0.00
2025-12-04	39.70	39.05	-0.78	-1.96%	38.96	40.20	18828	7389.71	2.75%	0.00
2025-12-03	38.88	39.83	0.43	1.09%	38.60	40.20	31884	12625.70	4.65%	0.00
2025-12-02	39.92	39.40	-0.51	-1.28%	39.37	40.20	19651	7776.95	2.87%	0.00
2025-12-01	40.08	39.91	-0.15	-0.37%	39.71	41.35	37055	14925.73	5.40%	0.00
2025-11-28	39.01	40.06	0.88	2.25%	38.85	40.16	33177	13156.44	4.84%	0.00
2025-11-27	39.07	39.18	0.02	0.05%	38.79	39.60	23710	9293.06	3.46%	0.00
2025-11-26	38.90	39.16	0.48	1.24%	38.24	39.98	37009	14530.44	5.40%	0.00
2025-11-25	37.13	38.68	2.14	5.86%	36.84	39.26	38169	14677.08	5.57%	0.00

深证大盘股票行情在线 K线走势图

华研精机(301138)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58