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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 33.71 | 34.02 | 32.88 | 33.23 | -0.95% | 6.08 | 2.01% |
| 2026-02-13 | 34.22 | 34.51 | 33.40 | 33.55 | -3.26% | 5.25 | 1.71% |
| 2026-02-12 | 34.14 | 35.26 | 33.47 | 34.68 | +0.63% | 9.93 | 3.19% |
| 2026-02-11 | 32.28 | 34.46 | 32.28 | 34.46 | +10.00% | 9.83 | 3.23% |
| 2026-02-10 | 30.88 | 31.40 | 30.03 | 31.33 | +1.48% | 3.75 | 1.35% |
| 2026-02-09 | 30.03 | 31.53 | 29.85 | 30.87 | +4.43% | 4.27 | 1.54% |
| 2026-02-06 | 29.41 | 30.19 | 29.26 | 29.56 | -0.43% | 2.82 | 1.05% |
| 2026-02-05 | 31.24 | 31.25 | 29.44 | 29.69 | -6.03% | 5.37 | 1.98% |
| 2026-02-04 | 31.16 | 32.51 | 30.85 | 31.60 | +1.43% | 6.86 | 2.41% |
| 2026-02-03 | 29.74 | 31.22 | 29.64 | 31.15 | +4.87% | 6.28 | 2.27% |
| 2026-02-02 | 30.45 | 30.71 | 29.63 | 29.70 | +0.57% | 6.24 | 2.28% |
| 2026-01-30 | 30.43 | 30.61 | 29.40 | 29.53 | -3.34% | 4.70 | 1.75% |
| 2026-01-29 | 30.25 | 31.12 | 30.05 | 30.56 | +0.85% | 6.36 | 2.30% |
| 2026-01-28 | 30.42 | 30.70 | 29.85 | 30.30 | -0.33% | 4.38 | 1.61% |
| 2026-01-27 | 30.55 | 30.99 | 29.90 | 30.40 | -1.38% | 4.96 | 1.81% |
| 2026-01-26 | 30.92 | 31.62 | 30.64 | 30.82 | -0.96% | 7.35 | 2.61% |
| 2026-01-23 | 31.42 | 32.08 | 30.82 | 31.12 | -1.72% | 7.75 | 2.74% |
| 2026-01-22 | 33.43 | 33.48 | 31.35 | 31.67 | -4.52% | 8.21 | 2.84% |
| 2026-01-21 | 33.23 | 34.06 | 32.32 | 33.16 | -2.22% | 11.00 | 3.67% |
| 2026-01-20 | 34.41 | 35.18 | 33.45 | 33.92 | +5.26% | 15.00 | 4.87% |