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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.67 | 14.69 | 14.50 | 14.66 | -0.07% | 0.44 | 0.32% |
| 2025-05-26 | 14.90 | 14.97 | 14.54 | 14.67 | -1.80% | 0.81 | 0.59% |
| 2025-05-23 | 15.18 | 15.34 | 14.94 | 14.94 | -1.52% | 0.77 | 0.55% |
| 2025-05-22 | 14.91 | 15.25 | 14.91 | 15.17 | +1.09% | 0.80 | 0.56% |
| 2025-05-21 | 14.81 | 15.02 | 14.81 | 15.00 | +0.64% | 0.41 | 0.29% |
| 2025-05-20 | 14.83 | 14.96 | 14.72 | 14.91 | +0.32% | 0.74 | 0.53% |
| 2025-05-19 | 14.77 | 14.95 | 14.77 | 14.86 | +0.13% | 0.43 | 0.31% |
| 2025-05-16 | 14.96 | 15.13 | 14.84 | 14.84 | -0.83% | 0.58 | 0.41% |
| 2025-05-15 | 14.80 | 14.98 | 14.73 | 14.96 | +1.10% | 0.76 | 0.55% |
| 2025-05-14 | 14.74 | 14.87 | 14.70 | 14.80 | -0.26% | 0.59 | 0.43% |
| 2025-05-13 | 14.90 | 14.96 | 14.79 | 14.84 | +0.26% | 0.47 | 0.34% |
| 2025-05-12 | 14.98 | 15.09 | 14.72 | 14.80 | -0.84% | 0.73 | 0.53% |
| 2025-05-09 | 14.98 | 15.07 | 14.93 | 14.93 | -0.38% | 0.56 | 0.40% |
| 2025-05-08 | 14.62 | 15.00 | 14.60 | 14.98 | +2.23% | 0.89 | 0.64% |
| 2025-05-07 | 14.76 | 15.13 | 14.61 | 14.66 | -0.07% | 1.34 | 0.97% |
| 2025-05-06 | 14.47 | 14.68 | 14.37 | 14.67 | +1.80% | 1.08 | 0.79% |