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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 33.23 | 33.54 | 32.51 | 33.15 | -0.15% | 1.25 | 2.52% |
| 2025-12-16 | 34.01 | 34.17 | 33.01 | 33.20 | -2.61% | 1.31 | 2.61% |
| 2025-12-15 | 34.92 | 34.92 | 34.08 | 34.09 | -2.35% | 1.35 | 2.62% |
| 2025-12-12 | 34.23 | 34.93 | 33.98 | 34.91 | +2.04% | 2.52 | 4.84% |
| 2025-12-11 | 35.54 | 35.56 | 34.13 | 34.21 | -3.69% | 2.21 | 4.24% |
| 2025-12-10 | 36.28 | 36.33 | 35.19 | 35.52 | -2.23% | 1.57 | 2.93% |
| 2025-12-09 | 36.53 | 37.06 | 36.28 | 36.33 | -1.03% | 0.95 | 1.72% |
| 2025-12-08 | 36.85 | 36.88 | 36.17 | 36.71 | +0.19% | 1.49 | 2.70% |
| 2025-12-05 | 36.16 | 37.15 | 35.88 | 36.64 | +0.27% | 1.82 | 3.30% |
| 2025-12-04 | 35.82 | 36.77 | 35.28 | 36.54 | +3.22% | 1.83 | 3.37% |
| 2025-12-03 | 36.07 | 36.36 | 35.08 | 35.40 | -1.69% | 1.28 | 2.38% |
| 2025-12-02 | 36.91 | 36.96 | 36.01 | 36.01 | -2.94% | 1.42 | 2.59% |
| 2025-12-01 | 37.82 | 37.82 | 36.76 | 37.10 | -2.08% | 2.14 | 3.83% |
| 2025-11-28 | 37.92 | 38.44 | 37.44 | 37.89 | -0.50% | 1.25 | 2.19% |
| 2025-11-27 | 37.69 | 38.48 | 37.59 | 38.08 | +0.58% | 1.19 | 2.07% |
| 2025-11-26 | 38.11 | 39.10 | 37.75 | 37.86 | -0.79% | 2.18 | 3.74% |
| 2025-11-25 | 37.60 | 38.45 | 37.52 | 38.16 | +1.49% | 1.78 | 3.10% |
| 2025-11-24 | 37.20 | 38.08 | 36.93 | 37.60 | +1.65% | 1.66 | 2.94% |
| 2025-11-21 | 36.95 | 37.57 | 36.12 | 36.99 | +0.14% | 2.03 | 3.63% |
| 2025-11-20 | 37.37 | 37.79 | 36.89 | 36.94 | -0.08% | 1.04 | 1.86% |