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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.76 | 17.86 | 17.06 | 17.16 | -3.03% | 2.97 | 1.86% |
| 2025-07-22 | 17.50 | 17.87 | 17.32 | 17.70 | +2.31% | 3.70 | 2.29% |
| 2025-07-21 | 16.61 | 17.32 | 16.61 | 17.30 | +5.21% | 2.11 | 1.35% |
| 2025-07-18 | 16.72 | 16.77 | 16.30 | 16.44 | -1.80% | 1.22 | 0.81% |
| 2025-07-17 | 16.75 | 16.92 | 16.61 | 16.74 | -0.12% | 0.96 | 0.62% |
| 2025-07-16 | 16.65 | 16.87 | 16.55 | 16.76 | +0.58% | 0.95 | 0.62% |
| 2025-07-15 | 16.40 | 16.67 | 16.29 | 16.66 | +1.60% | 1.59 | 1.04% |
| 2025-07-14 | 15.89 | 16.44 | 15.82 | 16.40 | +3.25% | 1.58 | 1.06% |
| 2025-07-11 | 15.82 | 16.00 | 15.79 | 15.88 | +0.43% | 1.07 | 0.73% |
| 2025-07-10 | 16.06 | 16.21 | 15.78 | 15.82 | -1.75% | 1.60 | 1.09% |
| 2025-07-09 | 16.09 | 16.27 | 16.06 | 16.10 | +0.36% | 0.88 | 0.59% |
| 2025-07-08 | 16.35 | 16.36 | 15.75 | 16.04 | -2.00% | 1.48 | 0.99% |
| 2025-07-07 | 16.36 | 16.57 | 16.27 | 16.37 | +0.59% | 1.33 | 0.87% |
| 2025-07-04 | 16.12 | 16.32 | 16.07 | 16.27 | +1.13% | 0.85 | 0.56% |
| 2025-07-03 | 16.25 | 16.41 | 16.09 | 16.09 | -0.42% | 1.09 | 0.72% |
| 2025-07-02 | 16.12 | 16.30 | 16.06 | 16.16 | +0.72% | 1.28 | 0.85% |
| 2025-07-01 | 16.08 | 16.15 | 15.94 | 16.04 | -0.24% | 0.81 | 0.54% |
| 2025-06-30 | 16.09 | 16.15 | 15.95 | 16.08 | +0.06% | 0.79 | 0.53% |
| 2025-06-27 | 16.19 | 16.32 | 16.04 | 16.07 | -0.77% | 1.16 | 0.77% |
| 2025-06-26 | 16.42 | 16.51 | 16.11 | 16.19 | -1.35% | 1.45 | 0.96% |