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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 24.69 | 25.04 | 24.56 | 24.79 | -0.99% | 2.05 | 0.91% |
| 2025-12-17 | 24.78 | 25.24 | 24.21 | 25.04 | +0.44% | 2.11 | 0.94% |
| 2025-12-16 | 24.94 | 25.15 | 24.53 | 24.93 | -0.75% | 2.32 | 1.03% |
| 2025-12-15 | 25.30 | 25.72 | 25.01 | 25.12 | -0.12% | 2.87 | 1.26% |
| 2025-12-12 | 24.39 | 25.45 | 24.21 | 25.15 | +3.47% | 3.85 | 1.71% |
| 2025-12-11 | 24.52 | 25.11 | 24.23 | 24.31 | -0.73% | 2.12 | 0.95% |
| 2025-12-10 | 24.43 | 24.56 | 23.92 | 24.49 | -0.04% | 1.57 | 0.71% |
| 2025-12-09 | 24.99 | 25.25 | 24.31 | 24.50 | -2.14% | 2.42 | 1.08% |
| 2025-12-08 | 25.19 | 25.31 | 24.79 | 25.03 | -0.63% | 2.53 | 1.12% |
| 2025-12-05 | 24.56 | 25.19 | 24.25 | 25.19 | +3.38% | 2.77 | 1.23% |
| 2025-12-04 | 24.20 | 24.60 | 24.13 | 24.37 | +0.33% | 1.55 | 0.70% |
| 2025-12-03 | 23.96 | 24.38 | 23.78 | 24.29 | +1.41% | 1.56 | 0.72% |
| 2025-12-02 | 24.19 | 24.20 | 23.77 | 23.95 | -1.55% | 1.18 | 0.54% |
| 2025-12-01 | 24.50 | 24.68 | 24.23 | 24.33 | -0.61% | 1.80 | 0.82% |
| 2025-11-28 | 24.00 | 24.58 | 23.85 | 24.48 | +1.98% | 1.65 | 0.75% |
| 2025-11-27 | 23.95 | 24.74 | 23.93 | 24.00 | +0.21% | 1.68 | 0.76% |
| 2025-11-26 | 24.15 | 24.34 | 23.80 | 23.95 | -0.58% | 1.72 | 0.79% |
| 2025-11-25 | 24.24 | 24.69 | 24.06 | 24.09 | 0.00% | 2.19 | 1.00% |
| 2025-11-24 | 24.02 | 24.16 | 23.65 | 24.09 | +1.16% | 1.62 | 0.74% |
| 2025-11-21 | 24.63 | 24.75 | 23.65 | 23.81 | -4.00% | 3.05 | 1.39% |