华明装备 sz.002270
23.91
+4.23%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 23.30 | 24.31 | 23.30 | 23.91 | +4.23% | 5.47 | 2.55% |
| 2026-05-22 | 23.17 | 23.17 | 22.67 | 22.94 | +0.13% | 3.86 | 1.88% |
| 2026-05-21 | 24.10 | 24.45 | 22.88 | 22.91 | -5.17% | 6.42 | 3.04% |
| 2026-05-20 | 24.47 | 24.56 | 23.62 | 24.16 | -1.75% | 4.93 | 2.29% |
| 2026-05-19 | 24.26 | 24.61 | 23.80 | 24.59 | +1.36% | 4.90 | 2.26% |
| 2026-05-18 | 23.91 | 24.42 | 23.90 | 24.26 | +0.75% | 3.86 | 1.78% |
| 2026-05-15 | 24.76 | 25.10 | 23.93 | 24.08 | -3.29% | 6.06 | 2.79% |
| 2026-05-14 | 26.21 | 26.48 | 24.72 | 24.90 | -4.45% | 8.78 | 3.85% |
| 2026-05-13 | 25.70 | 26.33 | 25.43 | 26.06 | +1.68% | 8.49 | 3.64% |
| 2026-05-12 | 25.27 | 26.20 | 24.92 | 25.63 | +1.83% | 8.76 | 3.81% |
| 2026-05-11 | 24.88 | 25.63 | 24.85 | 25.17 | +2.15% | 7.54 | 3.33% |
| 2026-05-08 | 24.32 | 25.08 | 23.91 | 24.64 | +0.53% | 7.47 | 3.41% |
| 2026-05-07 | 24.61 | 24.77 | 23.38 | 24.51 | -0.65% | 8.55 | 3.94% |
| 2026-05-06 | 24.51 | 24.94 | 24.43 | 24.67 | +0.73% | 6.15 | 2.78% |
| 2026-04-30 | 25.40 | 25.46 | 24.35 | 24.49 | -3.16% | 5.19 | 2.35% |
| 2026-04-29 | 25.27 | 25.47 | 24.43 | 25.29 | -0.20% | 5.92 | 2.63% |
| 2026-04-28 | 26.33 | 26.54 | 25.14 | 25.34 | -4.27% | 6.81 | 2.93% |
| 2026-04-27 | 26.28 | 26.70 | 24.96 | 26.47 | -3.26% | 9.32 | 3.97% |
| 2026-04-24 | 27.57 | 28.13 | 27.14 | 27.36 | -1.46% | 3.28 | 1.32% |
| 2026-04-23 | 28.22 | 29.02 | 27.23 | 27.77 | -0.74% | 4.73 | 1.87% |