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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 31.98 | 32.91 | 31.37 | 31.78 | -2.06% | 1.35 | 2.79% |
| 2026-03-20 | 33.30 | 33.71 | 32.45 | 32.45 | -2.38% | 1.12 | 2.25% |
| 2026-03-19 | 33.84 | 33.90 | 32.99 | 33.24 | -2.95% | 1.13 | 2.25% |
| 2026-03-18 | 34.20 | 34.39 | 33.87 | 34.25 | +0.50% | 0.60 | 1.16% |
| 2026-03-17 | 35.13 | 35.34 | 34.06 | 34.08 | -2.35% | 0.82 | 1.59% |
| 2026-03-16 | 34.70 | 34.98 | 34.33 | 34.90 | +0.52% | 0.70 | 1.35% |
| 2026-03-13 | 34.99 | 35.36 | 34.61 | 34.72 | -1.34% | 0.84 | 1.60% |
| 2026-03-12 | 36.18 | 36.18 | 35.00 | 35.19 | -2.74% | 1.46 | 2.73% |
| 2026-03-11 | 37.50 | 38.15 | 36.14 | 36.18 | +0.36% | 2.77 | 4.95% |
| 2026-03-10 | 34.80 | 36.19 | 34.80 | 36.05 | +4.28% | 1.46 | 2.71% |
| 2026-03-09 | 34.28 | 34.75 | 33.35 | 34.57 | -1.79% | 1.37 | 2.68% |
| 2026-03-06 | 35.13 | 35.40 | 34.91 | 35.20 | +0.14% | 0.74 | 1.40% |
| 2026-03-05 | 35.10 | 35.60 | 34.81 | 35.15 | +1.47% | 1.11 | 2.09% |
| 2026-03-04 | 34.60 | 35.18 | 34.21 | 34.64 | -0.74% | 1.13 | 2.16% |
| 2026-03-03 | 36.77 | 37.14 | 34.83 | 34.90 | -4.77% | 1.73 | 3.21% |
| 2026-03-02 | 37.83 | 38.12 | 36.55 | 36.65 | -4.13% | 2.12 | 3.79% |
| 2026-02-27 | 38.43 | 38.58 | 37.94 | 38.23 | -1.21% | 1.30 | 2.27% |
| 2026-02-26 | 38.35 | 38.91 | 37.75 | 38.70 | +0.91% | 1.68 | 2.91% |
| 2026-02-25 | 38.23 | 38.50 | 37.92 | 38.35 | +0.29% | 1.07 | 1.86% |
| 2026-02-24 | 38.89 | 39.20 | 38.12 | 38.24 | -0.42% | 1.03 | 1.78% |