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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 37.88 | 38.68 | 37.35 | 37.89 | -0.11% | 1.73 | 3.03% |
| 2025-10-21 | 38.13 | 38.73 | 37.56 | 37.93 | 0.00% | 2.27 | 3.96% |
| 2025-10-20 | 37.97 | 38.35 | 37.36 | 37.93 | +1.85% | 1.30 | 2.27% |
| 2025-10-17 | 38.39 | 38.56 | 37.05 | 37.24 | -3.25% | 1.65 | 2.91% |
| 2025-10-16 | 39.98 | 40.01 | 38.02 | 38.49 | -2.95% | 2.20 | 3.77% |
| 2025-10-15 | 39.63 | 40.15 | 38.99 | 39.66 | +0.08% | 1.91 | 3.19% |
| 2025-10-14 | 41.81 | 42.48 | 39.48 | 39.63 | -5.21% | 2.57 | 4.21% |
| 2025-10-13 | 39.95 | 41.86 | 38.98 | 41.81 | +0.22% | 2.57 | 4.17% |
| 2025-10-10 | 43.10 | 43.30 | 41.49 | 41.72 | -3.22% | 2.48 | 3.91% |
| 2025-10-09 | 42.79 | 44.07 | 42.48 | 43.10 | +0.58% | 2.90 | 4.43% |
| 2025-09-30 | 45.61 | 45.91 | 42.39 | 42.85 | -5.15% | 5.39 | 8.15% |
| 2025-09-29 | 44.63 | 46.14 | 44.38 | 45.18 | +1.37% | 2.90 | 4.25% |
| 2025-09-26 | 46.44 | 46.49 | 44.55 | 44.57 | -4.82% | 3.77 | 5.50% |
| 2025-09-25 | 47.56 | 48.01 | 46.47 | 46.83 | -3.06% | 5.24 | 7.40% |
| 2025-09-24 | 45.27 | 49.17 | 44.57 | 48.31 | +6.31% | 8.60 | 12.06% |
| 2025-09-23 | 48.73 | 49.01 | 44.04 | 45.44 | -3.36% | 6.88 | 9.90% |
| 2025-09-22 | 45.27 | 47.99 | 44.98 | 47.02 | +3.11% | 3.87 | 5.51% |
| 2025-09-19 | 46.65 | 47.97 | 45.57 | 45.60 | -3.69% | 4.59 | 6.57% |
| 2025-09-18 | 47.46 | 50.35 | 46.71 | 47.35 | -1.02% | 7.14 | 9.74% |
| 2025-09-17 | 47.64 | 48.74 | 47.12 | 47.84 | +1.89% | 5.35 | 7.40% |