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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 38.56 | 38.94 | 38.40 | 38.40 | -0.78% | 0.90 | 1.54% |
| 2026-02-12 | 38.21 | 38.93 | 38.21 | 38.70 | +1.18% | 1.04 | 1.78% |
| 2026-02-11 | 38.52 | 38.83 | 38.17 | 38.25 | -0.98% | 0.83 | 1.44% |
| 2026-02-10 | 38.58 | 39.03 | 38.51 | 38.63 | -0.28% | 0.86 | 1.48% |
| 2026-02-09 | 38.50 | 39.12 | 38.24 | 38.74 | +1.97% | 1.22 | 2.09% |
| 2026-02-06 | 37.25 | 38.47 | 37.07 | 37.99 | +1.36% | 1.19 | 2.08% |
| 2026-02-05 | 38.20 | 38.52 | 37.21 | 37.48 | -2.83% | 1.42 | 2.49% |
| 2026-02-04 | 38.84 | 38.97 | 38.12 | 38.57 | -1.25% | 1.29 | 2.23% |
| 2026-02-03 | 38.24 | 39.25 | 38.17 | 39.06 | +3.31% | 1.74 | 2.98% |
| 2026-02-02 | 39.20 | 39.22 | 37.71 | 37.81 | -3.13% | 1.46 | 2.52% |
| 2026-01-30 | 38.68 | 39.28 | 38.11 | 39.03 | +0.54% | 1.45 | 2.47% |
| 2026-01-29 | 39.33 | 40.09 | 38.80 | 38.82 | -1.92% | 1.73 | 2.92% |
| 2026-01-28 | 40.22 | 40.63 | 39.50 | 39.58 | -2.56% | 2.31 | 3.86% |
| 2026-01-27 | 39.93 | 40.94 | 38.18 | 40.62 | +1.65% | 4.01 | 6.75% |
| 2026-01-26 | 41.12 | 41.49 | 39.38 | 39.96 | -3.71% | 3.50 | 5.79% |
| 2026-01-23 | 42.00 | 42.01 | 41.00 | 41.50 | -1.75% | 4.09 | 6.57% |
| 2026-01-22 | 41.92 | 42.52 | 41.44 | 42.24 | -1.10% | 5.20 | 8.25% |
| 2026-01-21 | 41.00 | 42.97 | 40.60 | 42.71 | +6.03% | 8.99 | 14.23% |
| 2026-01-20 | 41.50 | 41.76 | 39.70 | 40.28 | -3.10% | 3.56 | 5.83% |
| 2026-01-19 | 41.75 | 42.23 | 40.71 | 41.57 | +1.46% | 6.05 | 9.68% |