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
2026-04-21 35.30 35.75 34.97 35.08 -0.93% 1.32 2.48%
2026-04-20 35.71 35.82 35.03 35.41 -0.84% 1.89 3.55%
2026-04-17 33.30 35.95 33.20 35.71 +6.76% 3.10 5.87%
2026-04-16 33.27 33.50 33.16 33.45 +1.06% 0.70 1.39%
2026-04-15 33.92 34.05 33.07 33.10 -2.10% 0.83 1.65%
2026-04-14 33.59 33.81 33.40 33.81 +1.50% 0.78 1.55%
2026-04-13 33.10 33.70 32.93 33.31 +0.15% 0.77 1.54%
2026-04-10 33.26 33.80 33.20 33.26 +1.00% 0.81 1.60%
2026-04-09 33.22 33.39 32.87 32.93 -1.94% 0.85 1.70%
2026-04-08 32.82 33.60 32.50 33.58 +5.23% 1.18 2.36%
2026-04-07 32.08 32.26 31.70 31.91 -0.34% 0.43 0.89%
2026-04-03 32.17 32.35 31.88 32.02 -0.40% 0.63 1.29%
2026-04-02 33.27 33.42 31.70 32.15 -3.80% 1.22 2.50%
2026-04-01 33.40 33.75 33.22 33.42 +1.46% 0.94 1.87%
2026-03-31 32.51 33.38 32.51 32.94 +0.98% 1.29 2.60%
2026-03-30 32.13 32.94 32.00 32.62 +0.62% 0.83 1.69%
2026-03-27 31.52 32.69 31.50 32.42 +0.81% 0.69 1.41%
2026-03-26 32.56 32.83 32.03 32.16 -1.89% 0.62 1.26%
2026-03-25 32.45 33.06 32.45 32.78 +1.02% 0.83 1.68%
2026-03-24 32.38 32.63 31.68 32.45 +2.11% 0.93 1.92%