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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.50 | 19.17 | 18.50 | 19.10 | +2.75% | 2.44 | 1.41% |
| 2025-09-16 | 18.74 | 18.74 | 18.45 | 18.59 | -0.11% | 0.84 | 0.50% |
| 2025-09-15 | 18.41 | 18.77 | 18.25 | 18.61 | +1.18% | 1.18 | 0.70% |
| 2025-09-12 | 18.66 | 18.67 | 18.38 | 18.39 | -1.42% | 1.07 | 0.63% |
| 2025-09-11 | 18.58 | 18.78 | 18.31 | 18.66 | +0.74% | 1.26 | 0.74% |
| 2025-09-10 | 18.55 | 18.69 | 18.35 | 18.52 | -0.11% | 1.01 | 0.60% |
| 2025-09-09 | 18.61 | 18.68 | 18.33 | 18.54 | -0.42% | 0.88 | 0.52% |
| 2025-09-08 | 18.46 | 18.65 | 18.29 | 18.62 | +0.68% | 1.37 | 0.81% |
| 2025-09-05 | 17.93 | 18.49 | 17.93 | 18.49 | +3.26% | 1.49 | 0.88% |
| 2025-09-04 | 18.06 | 18.23 | 17.70 | 17.91 | -1.08% | 1.09 | 0.66% |
| 2025-09-03 | 18.22 | 18.35 | 17.96 | 18.10 | -0.59% | 1.00 | 0.60% |
| 2025-09-02 | 18.74 | 18.76 | 18.10 | 18.21 | -1.84% | 1.60 | 0.95% |
| 2025-09-01 | 18.75 | 18.79 | 18.43 | 18.55 | -1.04% | 1.61 | 0.94% |
| 2025-08-29 | 18.82 | 19.11 | 18.62 | 18.75 | +1.48% | 2.04 | 1.18% |
| 2025-08-28 | 18.25 | 18.56 | 18.03 | 18.47 | +0.21% | 2.09 | 1.24% |
| 2025-08-27 | 19.08 | 19.17 | 18.44 | 18.44 | -2.67% | 2.42 | 1.40% |
| 2025-08-26 | 18.71 | 19.03 | 18.55 | 18.94 | +0.99% | 2.00 | 1.15% |
| 2025-08-25 | 18.57 | 18.83 | 18.55 | 18.76 | +0.78% | 2.40 | 1.39% |
| 2025-08-22 | 18.65 | 18.73 | 18.51 | 18.61 | -0.21% | 1.67 | 0.98% |
| 2025-08-21 | 18.99 | 19.05 | 18.55 | 18.65 | -1.74% | 2.13 | 1.23% |