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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 37.37 | 42.56 | 37.31 | 40.97 | +9.63% | 6.93 | 11.51% |
| 2026-01-15 | 37.69 | 37.75 | 37.05 | 37.37 | -0.29% | 1.36 | 2.42% |
| 2026-01-14 | 38.55 | 38.66 | 37.00 | 37.48 | -1.60% | 2.62 | 4.59% |
| 2026-01-13 | 38.74 | 39.51 | 37.83 | 38.09 | -1.65% | 2.56 | 4.41% |
| 2026-01-12 | 38.21 | 38.77 | 37.77 | 38.73 | +1.36% | 2.58 | 4.46% |
| 2026-01-09 | 38.33 | 38.53 | 37.81 | 38.21 | -0.23% | 1.89 | 3.29% |
| 2026-01-08 | 37.80 | 39.18 | 37.66 | 38.30 | +1.32% | 2.43 | 4.20% |
| 2026-01-07 | 37.31 | 38.38 | 37.00 | 37.80 | +1.48% | 2.17 | 3.80% |
| 2026-01-06 | 37.40 | 37.77 | 37.00 | 37.25 | -0.45% | 1.54 | 2.75% |
| 2026-01-05 | 37.86 | 37.92 | 37.24 | 37.42 | -1.71% | 1.51 | 2.67% |
| 2025-12-31 | 37.52 | 38.52 | 37.41 | 38.07 | +1.33% | 1.92 | 3.35% |
| 2025-12-30 | 37.15 | 37.88 | 37.09 | 37.57 | +0.24% | 1.95 | 3.45% |
| 2025-12-29 | 36.60 | 37.97 | 36.33 | 37.48 | +0.62% | 2.45 | 4.35% |
| 2025-12-26 | 36.04 | 37.74 | 35.90 | 37.25 | +3.21% | 3.06 | 5.49% |
| 2025-12-25 | 35.65 | 36.33 | 35.20 | 36.09 | +1.98% | 1.38 | 2.57% |
| 2025-12-24 | 35.16 | 35.65 | 35.12 | 35.39 | -0.11% | 0.81 | 1.51% |
| 2025-12-23 | 36.01 | 36.07 | 35.26 | 35.43 | -1.64% | 1.17 | 2.18% |
| 2025-12-22 | 36.36 | 36.38 | 35.80 | 36.02 | +0.06% | 1.38 | 2.53% |
| 2025-12-19 | 35.12 | 36.48 | 35.00 | 36.00 | +2.48% | 2.34 | 4.31% |
| 2025-12-18 | 33.06 | 35.92 | 33.00 | 35.13 | +5.97% | 3.32 | 6.28% |