华辰装备 sz.300809
38.89
-1.29%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 39.20 | 39.52 | 38.20 | 38.89 | -1.29% | 4.84 | 8.27% |
| 2026-05-21 | 37.51 | 40.47 | 37.09 | 39.40 | +5.63% | 9.09 | 15.34% |
| 2026-05-20 | 38.53 | 39.02 | 37.14 | 37.30 | -3.92% | 3.84 | 6.78% |
| 2026-05-19 | 38.85 | 40.29 | 38.00 | 38.82 | -0.56% | 4.86 | 8.25% |
| 2026-05-18 | 38.40 | 39.60 | 37.41 | 39.04 | +0.67% | 5.51 | 9.47% |
| 2026-05-15 | 35.00 | 39.96 | 34.97 | 38.78 | +10.58% | 8.71 | 15.01% |
| 2026-05-14 | 36.57 | 36.60 | 35.06 | 35.07 | -4.78% | 2.43 | 4.53% |
| 2026-05-13 | 35.30 | 36.99 | 34.60 | 36.83 | +3.43% | 4.11 | 7.57% |
| 2026-05-12 | 36.01 | 36.90 | 35.43 | 35.61 | +2.18% | 3.80 | 7.00% |
| 2026-05-11 | 35.46 | 35.62 | 34.80 | 34.85 | -1.72% | 2.06 | 3.90% |
| 2026-05-08 | 33.64 | 35.98 | 33.41 | 35.46 | +4.85% | 3.86 | 7.31% |
| 2026-05-07 | 31.82 | 33.86 | 31.81 | 33.82 | +6.09% | 2.84 | 5.69% |
| 2026-05-06 | 32.30 | 32.50 | 31.66 | 31.88 | -0.53% | 1.49 | 3.10% |
| 2026-04-30 | 31.06 | 32.67 | 30.89 | 32.05 | +2.89% | 1.58 | 3.27% |
| 2026-04-29 | 30.30 | 31.52 | 30.30 | 31.15 | +1.83% | 1.16 | 2.49% |
| 2026-04-28 | 32.07 | 32.07 | 30.50 | 30.59 | -4.70% | 1.84 | 3.93% |
| 2026-04-27 | 33.15 | 33.15 | 31.25 | 32.10 | -5.39% | 2.61 | 5.42% |
| 2026-04-24 | 34.51 | 34.61 | 33.92 | 33.93 | -1.62% | 1.05 | 2.04% |
| 2026-04-23 | 34.64 | 35.36 | 34.35 | 34.49 | -0.86% | 1.58 | 3.01% |
| 2026-04-22 | 35.12 | 35.30 | 34.25 | 34.79 | -0.83% | 1.61 | 3.09% |