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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 32.07 | 33.84 | 32.01 | 33.75 | +5.84% | 3.39 | 7.19% |
| 2025-06-23 | 31.55 | 32.14 | 31.39 | 31.89 | +0.03% | 1.16 | 2.57% |
| 2025-06-20 | 32.43 | 32.77 | 31.88 | 31.88 | -1.96% | 1.34 | 2.95% |
| 2025-06-19 | 32.91 | 33.57 | 32.49 | 32.52 | -1.98% | 1.80 | 3.84% |
| 2025-06-18 | 32.94 | 33.33 | 32.65 | 33.17 | +0.18% | 1.10 | 2.35% |
| 2025-06-17 | 33.46 | 33.57 | 32.91 | 33.11 | -0.81% | 1.20 | 2.55% |
| 2025-06-16 | 33.08 | 33.63 | 33.08 | 33.38 | +0.12% | 1.14 | 2.41% |
| 2025-06-13 | 33.99 | 34.20 | 33.30 | 33.34 | -2.87% | 1.73 | 3.63% |
| 2025-06-12 | 34.44 | 34.68 | 33.88 | 34.33 | -0.29% | 1.64 | 3.38% |
| 2025-06-11 | 34.17 | 34.86 | 34.17 | 34.43 | +0.12% | 1.45 | 2.96% |
| 2025-06-10 | 35.76 | 35.89 | 33.60 | 34.39 | -3.87% | 3.39 | 6.95% |
| 2025-06-09 | 35.58 | 36.06 | 35.48 | 35.77 | +0.22% | 1.71 | 3.38% |
| 2025-06-06 | 35.91 | 36.10 | 35.46 | 35.70 | -0.33% | 1.90 | 3.76% |
| 2025-06-05 | 35.76 | 36.13 | 35.13 | 35.81 | +0.70% | 2.19 | 4.33% |
| 2025-06-04 | 35.24 | 35.83 | 34.90 | 35.57 | +1.74% | 1.80 | 3.59% |
| 2025-06-03 | 34.82 | 35.31 | 34.65 | 34.96 | +0.43% | 1.22 | 2.45% |
| 2025-05-30 | 35.76 | 35.79 | 34.69 | 34.81 | -2.76% | 1.82 | 3.68% |
| 2025-05-29 | 35.65 | 36.22 | 35.52 | 35.79 | +0.20% | 2.07 | 4.08% |
| 2025-05-28 | 35.96 | 36.31 | 35.51 | 35.72 | -0.08% | 1.76 | 3.47% |
| 2025-05-27 | 36.93 | 37.05 | 35.60 | 35.75 | -3.83% | 2.79 | 5.46% |