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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 26.84 | 26.96 | 25.86 | 26.71 | +1.32% | 5.85 | 2.46% |
| 2026-03-23 | 26.55 | 27.36 | 25.98 | 26.36 | -2.21% | 7.24 | 3.00% |
| 2026-03-20 | 28.32 | 28.47 | 26.88 | 26.96 | -4.43% | 6.94 | 2.78% |
| 2026-03-19 | 29.26 | 29.38 | 28.00 | 28.21 | -5.45% | 9.04 | 3.51% |
| 2026-03-18 | 30.05 | 30.51 | 29.63 | 29.83 | -0.13% | 4.56 | 1.68% |
| 2026-03-17 | 30.70 | 31.23 | 29.79 | 29.87 | -2.21% | 6.74 | 2.45% |
| 2026-03-16 | 31.32 | 31.51 | 30.02 | 30.55 | -2.99% | 5.53 | 2.00% |
| 2026-03-13 | 32.53 | 32.95 | 31.26 | 31.49 | -4.42% | 7.98 | 2.76% |
| 2026-03-12 | 35.80 | 35.92 | 32.93 | 32.95 | -9.04% | 10.34 | 3.37% |
| 2026-03-11 | 37.09 | 37.34 | 35.51 | 36.22 | -3.13% | 6.98 | 2.14% |
| 2026-03-10 | 36.28 | 37.51 | 35.69 | 37.39 | +2.86% | 7.70 | 2.31% |
| 2026-03-09 | 35.53 | 37.27 | 35.29 | 36.35 | -0.65% | 8.80 | 2.70% |
| 2026-03-06 | 35.72 | 37.70 | 35.51 | 36.59 | +1.63% | 13.15 | 3.95% |
| 2026-03-05 | 35.18 | 36.30 | 35.01 | 36.00 | +4.37% | 8.79 | 2.73% |
| 2026-03-04 | 33.12 | 35.78 | 33.12 | 34.49 | +2.96% | 9.52 | 3.02% |
| 2026-03-03 | 35.14 | 35.14 | 33.38 | 33.50 | -5.46% | 7.04 | 2.29% |
| 2026-03-02 | 32.78 | 35.69 | 32.61 | 35.44 | +6.34% | 10.68 | 3.40% |
| 2026-02-27 | 34.71 | 34.71 | 32.74 | 33.32 | -5.17% | 7.74 | 2.56% |
| 2026-02-26 | 33.72 | 35.47 | 33.22 | 35.14 | +3.84% | 8.98 | 2.86% |
| 2026-02-25 | 33.30 | 34.29 | 32.57 | 33.84 | +1.82% | 5.92 | 1.96% |