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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.99 | 19.20 | 18.70 | 18.98 | -0.51% | 2.09 | 1.20% |
| 2025-08-19 | 19.37 | 19.52 | 18.89 | 19.08 | -1.61% | 2.89 | 1.64% |
| 2025-08-18 | 20.02 | 20.03 | 19.24 | 19.39 | -2.92% | 3.90 | 2.17% |
| 2025-08-15 | 19.47 | 20.21 | 19.33 | 19.97 | +2.70% | 3.67 | 2.00% |
| 2025-08-14 | 19.79 | 19.92 | 19.25 | 19.45 | -0.20% | 4.24 | 2.36% |
| 2025-08-13 | 19.64 | 19.66 | 19.27 | 19.49 | -0.35% | 5.55 | 3.10% |
| 2025-08-12 | 17.88 | 19.55 | 17.81 | 19.55 | +10.02% | 6.96 | 3.96% |
| 2025-08-11 | 17.74 | 18.33 | 17.73 | 17.77 | +0.83% | 2.00 | 1.21% |
| 2025-08-08 | 17.13 | 17.77 | 16.97 | 17.63 | -0.66% | 1.62 | 1.01% |
| 2025-08-07 | 17.82 | 17.89 | 17.53 | 17.74 | -0.65% | 0.90 | 0.55% |
| 2025-08-06 | 17.36 | 17.97 | 17.33 | 17.86 | +2.63% | 1.52 | 0.93% |
| 2025-08-05 | 17.15 | 17.42 | 17.13 | 17.40 | +1.59% | 0.76 | 0.48% |
| 2025-08-04 | 16.99 | 17.19 | 16.95 | 17.13 | +0.28% | 0.74 | 0.47% |
| 2025-08-01 | 17.13 | 17.33 | 17.04 | 17.08 | -0.28% | 0.99 | 0.62% |
| 2025-07-31 | 17.13 | 17.42 | 17.03 | 17.13 | 0.00% | 1.13 | 0.72% |
| 2025-07-30 | 17.08 | 17.17 | 16.98 | 17.13 | -0.11% | 0.89 | 0.56% |
| 2025-07-29 | 17.12 | 17.17 | 16.93 | 17.15 | +0.23% | 0.95 | 0.60% |
| 2025-07-28 | 17.27 | 17.30 | 17.01 | 17.11 | -0.90% | 0.67 | 0.42% |
| 2025-07-25 | 17.27 | 17.36 | 17.09 | 17.27 | +0.23% | 0.63 | 0.39% |
| 2025-07-24 | 17.16 | 17.29 | 17.06 | 17.23 | +0.40% | 1.27 | 0.80% |