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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 36.57 | 37.18 | 36.57 | 37.18 | +0.81% | 1.90 | 3.63% |
| 2025-05-23 | 37.37 | 38.16 | 36.86 | 36.88 | -1.36% | 2.79 | 5.26% |
| 2025-05-22 | 37.69 | 38.28 | 37.35 | 37.39 | -1.63% | 2.15 | 4.03% |
| 2025-05-21 | 38.76 | 39.34 | 37.75 | 38.01 | -3.44% | 3.94 | 7.29% |
| 2025-05-20 | 40.21 | 40.74 | 39.16 | 39.36 | -2.52% | 4.12 | 7.34% |
| 2025-05-19 | 41.78 | 41.78 | 39.46 | 40.38 | -3.39% | 3.49 | 6.08% |
| 2025-05-16 | 40.97 | 43.32 | 40.97 | 41.79 | +0.99% | 4.38 | 7.32% |
| 2025-05-15 | 41.85 | 42.33 | 40.62 | 41.39 | -2.49% | 4.21 | 7.19% |
| 2025-05-14 | 42.87 | 44.72 | 42.15 | 42.44 | -1.98% | 6.73 | 10.95% |
| 2025-05-13 | 43.87 | 44.57 | 42.59 | 43.30 | 0.00% | 5.00 | 8.11% |
| 2025-05-12 | 43.35 | 43.83 | 42.76 | 43.30 | +2.36% | 4.11 | 6.70% |
| 2025-05-09 | 44.73 | 44.73 | 41.76 | 42.30 | -4.43% | 4.80 | 7.94% |
| 2025-05-08 | 44.71 | 45.61 | 43.84 | 44.27 | -1.29% | 4.86 | 7.70% |
| 2025-05-07 | 44.84 | 45.83 | 43.84 | 44.84 | +1.74% | 7.05 | 11.10% |
| 2025-05-06 | 42.65 | 44.94 | 41.85 | 44.08 | +4.29% | 7.45 | 12.08% |