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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 37.35 | 37.65 | 36.69 | 36.97 | -1.20% | 0.85 | 1.52% |
| 2025-11-18 | 37.79 | 37.90 | 37.27 | 37.42 | -0.72% | 1.02 | 1.79% |
| 2025-11-17 | 37.31 | 38.08 | 36.94 | 37.69 | +1.62% | 1.63 | 2.87% |
| 2025-11-14 | 36.26 | 37.81 | 36.07 | 37.09 | +1.64% | 2.00 | 3.58% |
| 2025-11-13 | 36.89 | 37.07 | 36.35 | 36.49 | -1.00% | 1.30 | 2.35% |
| 2025-11-12 | 37.74 | 37.74 | 36.58 | 36.86 | -1.97% | 1.05 | 1.89% |
| 2025-11-11 | 37.63 | 38.29 | 37.40 | 37.60 | +0.19% | 1.14 | 2.01% |
| 2025-11-10 | 38.31 | 38.47 | 37.19 | 37.53 | -2.01% | 1.38 | 2.43% |
| 2025-11-07 | 38.93 | 39.06 | 38.26 | 38.30 | -2.10% | 1.50 | 2.59% |
| 2025-11-06 | 37.66 | 39.26 | 37.56 | 39.12 | +4.01% | 2.57 | 4.40% |
| 2025-11-05 | 36.98 | 37.77 | 36.65 | 37.61 | +0.53% | 1.41 | 2.52% |
| 2025-11-04 | 38.46 | 38.46 | 37.14 | 37.41 | -2.73% | 1.88 | 3.32% |
| 2025-11-03 | 39.00 | 39.19 | 38.12 | 38.46 | -1.76% | 1.60 | 2.77% |
| 2025-10-31 | 38.59 | 39.63 | 38.59 | 39.15 | +2.92% | 2.69 | 4.56% |
| 2025-10-30 | 38.50 | 38.85 | 37.97 | 38.04 | -2.41% | 1.95 | 3.38% |
| 2025-10-29 | 38.35 | 39.06 | 38.10 | 38.98 | +1.64% | 1.81 | 3.12% |
| 2025-10-28 | 38.58 | 39.04 | 38.19 | 38.35 | -0.54% | 1.67 | 2.87% |
| 2025-10-27 | 38.58 | 39.12 | 38.09 | 38.56 | +1.02% | 1.78 | 3.07% |
| 2025-10-24 | 37.45 | 38.36 | 37.45 | 38.17 | +1.98% | 1.79 | 3.12% |
| 2025-10-23 | 37.63 | 37.68 | 36.78 | 37.43 | -1.21% | 1.55 | 2.77% |