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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 43.98 | 46.97 | 43.98 | 46.95 | +6.31% | 7.45 | 10.72% |
| 2025-09-15 | 43.97 | 45.17 | 43.97 | 44.16 | -0.36% | 2.29 | 3.40% |
| 2025-09-12 | 45.83 | 46.07 | 44.24 | 44.32 | -3.86% | 3.93 | 5.80% |
| 2025-09-11 | 44.22 | 46.22 | 43.54 | 46.10 | +2.74% | 4.58 | 6.74% |
| 2025-09-10 | 44.10 | 46.63 | 44.07 | 44.87 | +1.61% | 4.48 | 6.52% |
| 2025-09-09 | 44.97 | 45.58 | 44.06 | 44.16 | -3.09% | 2.65 | 3.94% |
| 2025-09-08 | 43.58 | 46.17 | 43.49 | 45.57 | +3.78% | 4.03 | 5.89% |
| 2025-09-05 | 42.31 | 43.93 | 42.14 | 43.91 | +4.45% | 2.92 | 4.47% |
| 2025-09-04 | 43.31 | 43.76 | 41.09 | 42.05 | -2.93% | 3.66 | 5.72% |
| 2025-09-03 | 46.35 | 46.36 | 43.07 | 43.31 | -7.02% | 4.35 | 6.51% |
| 2025-09-02 | 46.57 | 48.42 | 44.67 | 46.58 | +0.78% | 7.00 | 9.96% |
| 2025-09-01 | 45.73 | 46.87 | 45.42 | 46.22 | +1.16% | 2.88 | 4.15% |
| 2025-08-29 | 46.72 | 46.73 | 45.30 | 45.69 | -2.68% | 3.97 | 5.75% |
| 2025-08-28 | 45.85 | 48.85 | 45.40 | 46.95 | +1.25% | 4.89 | 6.93% |
| 2025-08-27 | 47.94 | 48.85 | 46.32 | 46.37 | -2.40% | 4.62 | 6.40% |
| 2025-08-26 | 48.80 | 48.85 | 47.38 | 47.51 | -3.47% | 5.02 | 6.96% |
| 2025-08-25 | 49.50 | 50.90 | 48.37 | 49.22 | -2.90% | 7.40 | 9.93% |
| 2025-08-22 | 48.14 | 51.76 | 47.83 | 50.69 | +4.25% | 6.95 | 9.16% |
| 2025-08-21 | 50.97 | 50.97 | 48.17 | 48.62 | -3.89% | 5.65 | 8.12% |
| 2025-08-20 | 50.27 | 51.18 | 49.09 | 50.59 | -2.65% | 8.71 | 12.35% |