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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.44 | 16.69 | 16.28 | 16.42 | -0.06% | 1.73 | 1.13% |
| 2025-06-24 | 16.61 | 16.75 | 16.37 | 16.42 | -1.21% | 2.26 | 1.47% |
| 2025-06-23 | 16.67 | 17.16 | 16.52 | 16.63 | -1.20% | 2.57 | 1.65% |
| 2025-06-20 | 16.59 | 17.10 | 16.52 | 16.83 | +1.68% | 2.88 | 1.82% |
| 2025-06-19 | 16.71 | 17.04 | 16.41 | 16.55 | -1.03% | 2.66 | 1.71% |
| 2025-06-18 | 16.47 | 16.77 | 16.33 | 16.72 | +1.52% | 2.01 | 1.30% |
| 2025-06-17 | 15.59 | 16.52 | 15.55 | 16.47 | +5.93% | 2.50 | 1.66% |
| 2025-06-16 | 15.38 | 15.64 | 15.35 | 15.55 | +1.82% | 0.89 | 0.62% |
| 2025-06-13 | 15.31 | 15.46 | 15.19 | 15.27 | -0.62% | 0.58 | 0.41% |
| 2025-06-12 | 15.06 | 15.45 | 14.95 | 15.37 | +1.85% | 0.86 | 0.61% |
| 2025-06-11 | 15.04 | 15.22 | 15.02 | 15.09 | +0.13% | 0.47 | 0.33% |
| 2025-06-10 | 14.90 | 15.27 | 14.83 | 15.07 | +1.49% | 0.80 | 0.57% |
| 2025-06-09 | 15.08 | 15.10 | 14.81 | 14.85 | -1.09% | 0.77 | 0.55% |
| 2025-06-06 | 15.06 | 15.06 | 14.91 | 15.01 | -0.38% | 0.43 | 0.31% |
| 2025-06-05 | 14.90 | 15.11 | 14.88 | 15.07 | +1.36% | 0.67 | 0.48% |
| 2025-06-04 | 14.69 | 14.93 | 14.60 | 14.87 | +1.57% | 0.81 | 0.59% |
| 2025-06-03 | 14.56 | 14.72 | 14.44 | 14.64 | -0.07% | 0.61 | 0.45% |
| 2025-05-30 | 14.73 | 14.74 | 14.58 | 14.65 | -0.97% | 0.41 | 0.30% |
| 2025-05-29 | 14.70 | 14.83 | 14.50 | 14.79 | +0.65% | 0.60 | 0.44% |
| 2025-05-28 | 14.66 | 14.74 | 14.56 | 14.70 | +0.26% | 0.47 | 0.35% |