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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 26.73 | 28.50 | 26.73 | 27.98 | +3.94% | 5.82 | 2.33% |
| 2026-04-21 | 27.56 | 27.62 | 26.58 | 26.92 | -2.20% | 5.14 | 2.12% |
| 2026-04-20 | 27.29 | 27.65 | 26.94 | 27.52 | +0.62% | 3.36 | 1.36% |
| 2026-04-17 | 27.34 | 27.47 | 26.89 | 27.35 | -0.29% | 2.88 | 1.17% |
| 2026-04-16 | 27.63 | 27.72 | 26.81 | 27.43 | -0.22% | 3.81 | 1.54% |
| 2026-04-15 | 26.73 | 27.90 | 26.73 | 27.49 | +3.63% | 5.85 | 2.35% |
| 2026-04-14 | 27.54 | 27.62 | 26.33 | 26.53 | -2.23% | 5.62 | 2.34% |
| 2026-04-13 | 27.54 | 27.93 | 27.06 | 27.13 | -2.98% | 4.04 | 1.64% |
| 2026-04-10 | 28.20 | 28.46 | 27.89 | 27.97 | +0.82% | 2.89 | 1.14% |
| 2026-04-09 | 27.77 | 28.25 | 27.60 | 27.74 | -1.55% | 3.31 | 1.31% |
| 2026-04-08 | 27.27 | 28.22 | 26.88 | 28.18 | +7.61% | 5.28 | 2.10% |
| 2026-04-07 | 26.06 | 26.29 | 25.80 | 26.18 | +0.11% | 1.76 | 0.74% |
| 2026-04-03 | 27.10 | 27.10 | 26.08 | 26.15 | -2.69% | 2.55 | 1.07% |
| 2026-04-02 | 27.12 | 27.67 | 26.68 | 26.88 | -1.31% | 2.39 | 0.97% |
| 2026-04-01 | 27.23 | 27.41 | 26.85 | 27.23 | +1.48% | 3.82 | 1.56% |
| 2026-03-31 | 27.12 | 27.51 | 26.68 | 26.84 | -0.84% | 2.42 | 0.99% |
| 2026-03-30 | 26.88 | 27.22 | 26.48 | 27.07 | -0.55% | 2.78 | 1.14% |
| 2026-03-27 | 26.61 | 27.57 | 26.41 | 27.21 | +1.25% | 2.91 | 1.19% |
| 2026-03-26 | 27.37 | 27.50 | 26.79 | 26.88 | -2.17% | 3.09 | 1.26% |
| 2026-03-25 | 26.88 | 28.04 | 26.81 | 27.47 | +2.86% | 6.14 | 2.46% |