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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 46.58 | 52.47 | 44.97 | 51.97 | +11.11% | 11.47 | 16.62% |
| 2025-08-18 | 48.23 | 48.23 | 46.35 | 46.77 | 0.00% | 5.25 | 7.90% |
| 2025-08-15 | 44.78 | 47.05 | 44.62 | 46.77 | +4.00% | 6.35 | 9.79% |
| 2025-08-14 | 47.47 | 47.47 | 44.92 | 44.97 | -5.30% | 6.14 | 9.52% |
| 2025-08-13 | 46.17 | 48.45 | 45.48 | 47.49 | +2.97% | 9.92 | 14.84% |
| 2025-08-12 | 46.02 | 46.67 | 45.08 | 46.12 | +0.74% | 4.82 | 7.45% |
| 2025-08-11 | 45.52 | 46.29 | 44.94 | 45.78 | +0.55% | 4.89 | 7.58% |
| 2025-08-08 | 45.47 | 46.32 | 44.53 | 45.53 | -0.94% | 6.52 | 10.21% |
| 2025-08-07 | 46.97 | 46.98 | 45.07 | 45.96 | -1.94% | 6.46 | 10.01% |
| 2025-08-06 | 45.47 | 47.14 | 44.89 | 46.87 | +3.10% | 8.34 | 12.69% |
| 2025-08-05 | 45.26 | 46.74 | 44.68 | 45.46 | +1.34% | 8.24 | 12.77% |
| 2025-08-04 | 41.23 | 44.97 | 40.93 | 44.86 | +8.93% | 8.12 | 13.28% |
| 2025-08-01 | 42.43 | 42.72 | 41.09 | 41.19 | -1.67% | 4.03 | 6.86% |
| 2025-07-31 | 42.95 | 43.67 | 41.64 | 41.89 | -3.52% | 5.71 | 9.49% |
| 2025-07-30 | 43.31 | 43.82 | 42.35 | 43.41 | +0.09% | 6.15 | 10.09% |
| 2025-07-29 | 42.14 | 44.97 | 41.42 | 43.37 | +2.02% | 8.61 | 13.92% |
| 2025-07-28 | 42.28 | 43.75 | 41.68 | 42.52 | +0.33% | 8.28 | 13.72% |
| 2025-07-25 | 39.78 | 43.10 | 39.00 | 42.38 | +7.72% | 10.94 | 18.93% |
| 2025-07-24 | 36.20 | 39.78 | 36.10 | 39.34 | +8.58% | 8.71 | 16.09% |
| 2025-07-23 | 36.48 | 37.44 | 36.11 | 36.23 | -1.28% | 2.04 | 3.97% |