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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 36.48 | 37.33 | 36.15 | 36.70 | +0.91% | 3.25 | 6.26% |
| 2025-07-21 | 36.86 | 37.25 | 36.19 | 36.37 | -0.63% | 2.74 | 5.30% |
| 2025-07-18 | 36.83 | 36.85 | 36.19 | 36.60 | +0.22% | 2.23 | 4.33% |
| 2025-07-17 | 36.23 | 36.84 | 36.11 | 36.52 | 0.00% | 2.73 | 5.30% |
| 2025-07-16 | 35.68 | 36.77 | 35.48 | 36.52 | +2.21% | 3.72 | 7.25% |
| 2025-07-15 | 35.48 | 36.03 | 35.18 | 35.73 | -0.56% | 2.26 | 4.50% |
| 2025-07-14 | 35.38 | 36.28 | 34.93 | 35.93 | +2.45% | 3.64 | 7.20% |
| 2025-07-11 | 34.42 | 35.26 | 34.00 | 35.07 | +1.89% | 2.18 | 4.43% |
| 2025-07-10 | 34.53 | 35.06 | 34.10 | 34.42 | +0.32% | 1.79 | 3.68% |
| 2025-07-09 | 34.57 | 35.54 | 34.24 | 34.31 | -0.95% | 2.34 | 4.75% |
| 2025-07-08 | 33.78 | 34.75 | 33.78 | 34.64 | +2.00% | 2.11 | 4.33% |
| 2025-07-07 | 35.38 | 35.38 | 33.72 | 33.96 | -3.26% | 2.60 | 5.36% |
| 2025-07-04 | 35.69 | 35.81 | 34.92 | 35.11 | -1.76% | 2.16 | 4.32% |
| 2025-07-03 | 36.32 | 36.37 | 35.54 | 35.73 | -2.02% | 2.42 | 4.77% |
| 2025-07-02 | 36.92 | 37.07 | 35.59 | 36.47 | -2.56% | 3.87 | 7.53% |
| 2025-07-01 | 37.31 | 38.32 | 36.45 | 37.43 | -0.05% | 4.68 | 8.84% |
| 2025-06-30 | 38.66 | 39.28 | 37.02 | 37.45 | +1.65% | 6.51 | 12.10% |
| 2025-06-27 | 36.64 | 37.53 | 36.32 | 36.84 | -1.81% | 4.56 | 8.73% |
| 2025-06-26 | 36.35 | 39.86 | 36.05 | 37.52 | +6.15% | 9.45 | 17.50% |
| 2025-06-25 | 33.78 | 35.40 | 33.54 | 35.35 | +4.72% | 4.44 | 9.00% |