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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 29.75 | 32.22 | 29.39 | 32.22 | +9.99% | 5.16 | 1.80% |
| 2026-01-16 | 28.90 | 30.01 | 28.57 | 29.30 | +6.64% | 9.00 | 3.40% |
| 2026-01-15 | 26.78 | 27.73 | 26.78 | 27.47 | +2.94% | 5.17 | 2.11% |
| 2026-01-14 | 28.28 | 28.28 | 26.44 | 26.69 | -4.84% | 7.72 | 3.12% |
| 2026-01-13 | 27.01 | 29.24 | 26.38 | 28.05 | +3.32% | 6.08 | 2.43% |
| 2026-01-12 | 27.27 | 27.61 | 26.66 | 27.14 | -0.91% | 3.13 | 1.28% |
| 2026-01-09 | 26.68 | 27.52 | 26.52 | 27.39 | +2.22% | 2.52 | 1.02% |
| 2026-01-08 | 26.82 | 27.25 | 26.44 | 26.80 | +1.12% | 3.20 | 1.31% |
| 2026-01-07 | 25.76 | 26.93 | 25.75 | 26.50 | +3.13% | 3.21 | 1.34% |
| 2026-01-06 | 25.42 | 25.89 | 25.34 | 25.70 | +1.09% | 2.11 | 0.91% |
| 2026-01-05 | 24.84 | 25.74 | 24.84 | 25.42 | +2.36% | 2.15 | 0.93% |
| 2025-12-31 | 25.39 | 25.42 | 24.74 | 24.83 | -0.99% | 1.34 | 0.60% |
| 2025-12-30 | 25.92 | 25.94 | 25.03 | 25.08 | -3.29% | 2.32 | 1.01% |
| 2025-12-29 | 25.44 | 26.52 | 25.34 | 25.93 | +2.11% | 3.20 | 1.36% |
| 2025-12-26 | 25.49 | 25.59 | 25.09 | 25.40 | -0.47% | 1.63 | 0.71% |
| 2025-12-25 | 25.57 | 25.69 | 25.37 | 25.52 | -0.46% | 1.45 | 0.63% |
| 2025-12-24 | 25.80 | 25.87 | 25.25 | 25.64 | -1.03% | 2.23 | 0.96% |
| 2025-12-23 | 25.42 | 26.04 | 25.02 | 25.90 | +1.91% | 2.84 | 1.23% |
| 2025-12-22 | 25.12 | 25.57 | 24.99 | 25.42 | +1.50% | 2.03 | 0.89% |
| 2025-12-19 | 24.87 | 25.49 | 24.87 | 25.04 | +1.00% | 1.93 | 0.85% |