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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 25.00 | 25.46 | 24.69 | 24.81 | +0.08% | 2.30 | 1.01% |
| 2025-11-19 | 24.99 | 25.25 | 24.61 | 24.79 | -0.94% | 2.17 | 0.96% |
| 2025-11-18 | 25.08 | 25.59 | 24.82 | 25.02 | -0.24% | 3.01 | 1.31% |
| 2025-11-17 | 25.45 | 25.59 | 24.89 | 25.08 | -2.19% | 3.26 | 1.42% |
| 2025-11-14 | 25.85 | 26.12 | 25.46 | 25.64 | -2.51% | 2.73 | 1.17% |
| 2025-11-13 | 26.16 | 26.72 | 25.62 | 26.30 | -1.26% | 3.90 | 1.63% |
| 2025-11-12 | 25.95 | 26.64 | 25.35 | 26.64 | +2.65% | 5.35 | 2.26% |
| 2025-11-11 | 26.75 | 26.80 | 25.58 | 25.95 | -3.72% | 5.88 | 2.48% |
| 2025-11-10 | 27.28 | 28.05 | 26.36 | 26.95 | -2.84% | 7.70 | 3.12% |
| 2025-11-07 | 26.96 | 28.40 | 26.76 | 27.74 | +2.88% | 9.49 | 3.78% |
| 2025-11-06 | 26.54 | 28.53 | 26.12 | 26.96 | +1.90% | 10.94 | 4.35% |
| 2025-11-05 | 24.99 | 27.07 | 24.89 | 26.46 | +3.38% | 8.50 | 3.55% |
| 2025-11-04 | 25.78 | 27.03 | 25.50 | 25.59 | -0.38% | 5.83 | 2.45% |
| 2025-11-03 | 25.59 | 26.74 | 24.96 | 25.69 | +0.08% | 5.32 | 2.25% |
| 2025-10-31 | 26.34 | 26.61 | 25.59 | 25.67 | -3.15% | 3.97 | 1.68% |
| 2025-10-30 | 27.10 | 28.08 | 26.33 | 26.51 | -0.26% | 8.84 | 3.58% |
| 2025-10-29 | 24.09 | 26.58 | 24.02 | 26.58 | +10.02% | 4.99 | 2.12% |
| 2025-10-28 | 24.39 | 24.49 | 23.90 | 24.16 | -1.68% | 2.33 | 1.06% |
| 2025-10-27 | 24.49 | 24.94 | 23.73 | 24.57 | +0.85% | 3.74 | 1.70% |
| 2025-10-24 | 23.61 | 24.58 | 23.49 | 24.37 | +2.69% | 4.09 | 1.86% |