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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 22.82 | 23.87 | 22.49 | 23.73 | +3.65% | 3.55 | 1.68% |
| 2025-10-22 | 23.42 | 23.61 | 22.82 | 22.89 | -4.59% | 3.14 | 1.49% |
| 2025-10-21 | 22.49 | 24.57 | 22.39 | 23.99 | +6.51% | 5.75 | 2.64% |
| 2025-10-20 | 22.24 | 23.12 | 22.00 | 22.53 | +0.97% | 5.55 | 2.70% |
| 2025-10-17 | 24.11 | 24.27 | 22.31 | 22.31 | -10.00% | 7.06 | 3.41% |
| 2025-10-16 | 22.90 | 25.18 | 22.33 | 24.79 | +8.29% | 8.97 | 4.12% |
| 2025-10-15 | 21.82 | 23.12 | 21.36 | 22.89 | +4.73% | 5.97 | 2.93% |
| 2025-10-14 | 21.15 | 22.29 | 20.95 | 21.86 | +3.54% | 4.96 | 2.50% |
| 2025-10-13 | 20.52 | 21.96 | 20.47 | 21.11 | -0.79% | 3.14 | 1.62% |
| 2025-10-10 | 20.56 | 21.92 | 20.32 | 21.28 | +4.75% | 4.44 | 2.29% |
| 2025-10-09 | 19.52 | 20.34 | 19.33 | 20.31 | +4.24% | 2.71 | 1.48% |
| 2025-09-30 | 19.27 | 19.71 | 19.15 | 19.49 | +1.07% | 1.50 | 0.85% |
| 2025-09-29 | 19.48 | 19.48 | 18.97 | 19.28 | -0.31% | 1.10 | 0.63% |
| 2025-09-26 | 19.23 | 19.71 | 19.19 | 19.34 | +0.05% | 1.29 | 0.73% |
| 2025-09-25 | 19.45 | 19.48 | 19.08 | 19.33 | -0.81% | 1.06 | 0.60% |
| 2025-09-24 | 19.36 | 19.64 | 19.11 | 19.49 | +0.25% | 1.41 | 0.80% |
| 2025-09-23 | 18.74 | 19.44 | 18.61 | 19.44 | +3.40% | 2.37 | 1.36% |
| 2025-09-22 | 19.42 | 19.42 | 18.54 | 18.80 | -3.24% | 1.84 | 1.07% |
| 2025-09-19 | 19.35 | 19.44 | 18.97 | 19.43 | +0.66% | 1.77 | 1.01% |
| 2025-09-18 | 19.10 | 19.57 | 18.94 | 19.30 | +1.03% | 3.10 | 1.75% |