华明装备(002270)股票行情
华明装备(002270)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 16.01 | 16.19 | 0.29 | 1.82% | 15.98 | 16.28 | 55206 | 8890.14 | 0.62% |
| 2025-06-13 | 15.94 | 15.90 | -0.10 | -0.63% | 15.81 | 16.10 | 36572 | 5822.95 | 0.41% |
| 2025-06-12 | 15.68 | 16.00 | 0.29 | 1.85% | 15.56 | 16.08 | 54343 | 8635.78 | 0.61% |
| 2025-06-11 | 15.66 | 15.71 | 0.02 | 0.13% | 15.64 | 15.85 | 29888 | 4699.44 | 0.33% |
| 2025-06-10 | 15.51 | 15.69 | 0.23 | 1.49% | 15.44 | 15.90 | 50933 | 8007.83 | 0.57% |
| 2025-06-09 | 15.70 | 15.46 | -0.17 | -1.09% | 15.42 | 15.72 | 49725 | 7732.74 | 0.55% |
| 2025-06-06 | 15.68 | 15.63 | -0.06 | -0.38% | 15.52 | 15.68 | 27530 | 4294.82 | 0.31% |
| 2025-06-05 | 15.51 | 15.69 | 0.21 | 1.36% | 15.49 | 15.73 | 42726 | 6690.69 | 0.48% |
| 2025-06-04 | 15.29 | 15.48 | 0.24 | 1.57% | 15.20 | 15.54 | 52592 | 8127.85 | 0.59% |
| 2025-06-03 | 15.16 | 15.24 | -0.01 | -0.07% | 15.03 | 15.32 | 39888 | 6062.12 | 0.45% |
| 2025-05-30 | 15.34 | 15.25 | -0.15 | -0.97% | 15.18 | 15.35 | 26605 | 4053.76 | 0.30% |
| 2025-05-29 | 15.30 | 15.40 | 0.10 | 0.65% | 15.10 | 15.44 | 39055 | 5974.79 | 0.44% |
| 2025-05-28 | 15.26 | 15.30 | 0.04 | 0.26% | 15.16 | 15.35 | 30955 | 4726.90 | 0.35% |
| 2025-05-27 | 15.27 | 15.26 | -0.01 | -0.07% | 15.10 | 15.29 | 29105 | 4421.49 | 0.32% |
| 2025-05-26 | 15.51 | 15.27 | -0.28 | -1.80% | 15.14 | 15.59 | 52578 | 8052.34 | 0.59% |
| 2025-05-23 | 15.80 | 15.55 | -0.24 | -1.52% | 15.55 | 15.97 | 48849 | 7701.20 | 0.55% |
| 2025-05-22 | 15.52 | 15.79 | 0.17 | 1.09% | 15.52 | 15.88 | 50634 | 7973.35 | 0.56% |
| 2025-05-21 | 15.42 | 15.62 | 0.10 | 0.64% | 15.42 | 15.64 | 26360 | 4101.07 | 0.29% |
| 2025-05-20 | 15.44 | 15.52 | 0.05 | 0.32% | 15.32 | 15.58 | 47898 | 7409.87 | 0.53% |
| 2025-05-19 | 15.38 | 15.47 | 0.02 | 0.13% | 15.38 | 15.56 | 27680 | 4281.87 | 0.31% |
| 2025-05-16 | 15.57 | 15.45 | -0.13 | -0.83% | 15.45 | 15.75 | 37119 | 5791.05 | 0.41% |
| 2025-05-15 | 15.41 | 15.58 | 0.17 | 1.10% | 15.34 | 15.60 | 49038 | 7602.12 | 0.55% |
| 2025-05-14 | 15.35 | 15.41 | -0.04 | -0.26% | 15.30 | 15.48 | 38400 | 5912.86 | 0.43% |
| 2025-05-13 | 15.51 | 15.45 | 0.04 | 0.26% | 15.40 | 15.58 | 30220 | 4672.05 | 0.34% |
| 2025-05-12 | 15.60 | 15.41 | -0.13 | -0.84% | 15.33 | 15.71 | 47165 | 7287.96 | 0.53% |
| 2025-05-09 | 15.60 | 15.54 | -0.06 | -0.38% | 15.54 | 15.69 | 36108 | 5630.73 | 0.40% |
| 2025-05-08 | 15.22 | 15.60 | 0.34 | 2.23% | 15.20 | 15.62 | 57159 | 8854.71 | 0.64% |
| 2025-05-07 | 15.37 | 15.26 | -0.01 | -0.07% | 15.21 | 15.75 | 86879 | 13436.40 | 0.97% |
| 2025-05-06 | 15.07 | 15.27 | 0.27 | 1.80% | 14.96 | 15.28 | 70919 | 10771.51 | 0.79% |
| 2025-04-30 | 14.78 | 15.00 | 0.19 | 1.28% | 14.77 | 15.05 | 50560 | 7565.45 | 0.56% |
| 2025-04-29 | 14.94 | 14.81 | -0.10 | -0.67% | 14.71 | 14.98 | 56522 | 8376.05 | 0.63% |
| 2025-04-28 | 15.15 | 14.91 | -0.27 | -1.78% | 14.91 | 15.20 | 60217 | 9043.55 | 0.67% |
| 2025-04-25 | 15.24 | 15.18 | -0.02 | -0.13% | 15.12 | 15.29 | 46281 | 7029.87 | 0.52% |
| 2025-04-24 | 15.10 | 15.20 | 0.05 | 0.33% | 15.03 | 15.50 | 77404 | 11842.00 | 0.86% |
| 2025-04-23 | 15.12 | 15.15 | 0.07 | 0.46% | 14.99 | 15.32 | 95358 | 14411.61 | 1.06% |
| 2025-04-22 | 14.90 | 15.08 | 0.17 | 1.14% | 14.66 | 15.31 | 136612 | 20602.57 | 1.52% |
| 2025-04-21 | 14.49 | 14.91 | 1.10 | 7.97% | 14.37 | 15.09 | 157551 | 23300.43 | 1.76% |
| 2025-04-18 | 13.76 | 13.81 | -0.01 | -0.07% | 13.68 | 14.03 | 38271 | 5280.14 | 0.43% |
| 2025-04-17 | 13.72 | 13.82 | 0.03 | 0.22% | 13.72 | 13.91 | 33415 | 4623.19 | 0.37% |
| 2025-04-16 | 13.98 | 13.79 | -0.17 | -1.22% | 13.65 | 14.01 | 45057 | 6217.31 | 0.50% |
| 2025-04-15 | 14.28 | 13.96 | -0.30 | -2.10% | 13.93 | 14.28 | 80416 | 11279.20 | 0.90% |
| 2025-04-14 | 14.50 | 14.26 | -0.14 | -0.97% | 14.23 | 14.57 | 82909 | 11933.10 | 0.93% |
| 2025-04-11 | 14.18 | 14.40 | 0.21 | 1.48% | 14.12 | 14.47 | 71291 | 10247.14 | 0.80% |
| 2025-04-10 | 14.32 | 14.19 | -0.13 | -0.91% | 14.16 | 14.53 | 90433 | 12934.11 | 1.01% |
| 2025-04-09 | 13.89 | 14.32 | 0.32 | 2.29% | 13.46 | 14.44 | 110793 | 15666.78 | 1.24% |
| 2025-04-08 | 13.17 | 14.00 | 0.63 | 4.71% | 13.17 | 14.14 | 139698 | 19448.26 | 1.56% |
| 2025-04-07 | 14.19 | 13.37 | -1.43 | -9.66% | 13.32 | 14.19 | 186651 | 25222.64 | 2.08% |
| 2025-04-03 | 15.01 | 14.80 | -0.36 | -2.37% | 14.69 | 15.13 | 64424 | 9574.00 | 0.72% |
| 2025-04-02 | 14.99 | 15.16 | 0.17 | 1.13% | 14.92 | 15.31 | 55919 | 8486.46 | 0.62% |
| 2025-04-01 | 14.72 | 14.99 | 0.27 | 1.83% | 14.51 | 15.04 | 85198 | 12603.65 | 0.95% |
| 2025-03-31 | 15.25 | 14.72 | -0.58 | -3.79% | 14.70 | 15.33 | 92351 | 13818.34 | 1.03% |
| 2025-03-28 | 15.34 | 15.30 | -0.10 | -0.65% | 15.25 | 15.44 | 60096 | 9196.37 | 0.67% |
| 2025-03-27 | 15.36 | 15.40 | 0.02 | 0.13% | 15.27 | 15.52 | 52685 | 8112.15 | 0.59% |
| 2025-03-26 | 15.43 | 15.38 | -0.07 | -0.45% | 15.34 | 15.50 | 53518 | 8241.32 | 0.60% |
| 2025-03-25 | 15.46 | 15.45 | 0.00 | 0.00% | 15.36 | 15.74 | 79143 | 12294.83 | 0.88% |
| 2025-03-24 | 15.46 | 15.45 | -0.08 | -0.52% | 15.29 | 15.64 | 76102 | 11774.46 | 0.85% |
| 2025-03-21 | 15.56 | 15.53 | -0.07 | -0.45% | 15.45 | 15.80 | 67770 | 10561.54 | 0.89% |
| 2025-03-20 | 15.60 | 15.60 | 0.00 | 0.00% | 15.54 | 15.67 | 42107 | 6568.12 | 0.55% |
| 2025-03-19 | 15.71 | 15.60 | -0.28 | -1.76% | 15.54 | 15.80 | 83290 | 13003.86 | 1.10% |
| 2025-03-18 | 15.91 | 15.88 | -0.03 | -0.19% | 15.88 | 16.04 | 51376 | 8187.55 | 0.68% |
| 2025-03-17 | 15.88 | 15.91 | 0.07 | 0.44% | 15.80 | 16.04 | 65542 | 10427.00 | 0.86% |
| 2025-03-14 | 15.65 | 15.84 | 0.16 | 1.02% | 15.60 | 15.84 | 62201 | 9794.75 | 0.82% |
| 2025-03-13 | 15.76 | 15.68 | -0.18 | -1.13% | 15.53 | 15.81 | 64879 | 10159.41 | 0.85% |
| 2025-03-12 | 16.00 | 15.86 | -0.12 | -0.75% | 15.62 | 16.05 | 100972 | 15934.13 | 1.33% |
| 2025-03-11 | 15.93 | 15.98 | -0.05 | -0.31% | 15.71 | 15.99 | 96796 | 15336.98 | 1.27% |
| 2025-03-10 | 16.08 | 16.03 | 0.10 | 0.63% | 15.93 | 16.23 | 70815 | 11367.67 | 0.93% |
| 2025-03-07 | 16.20 | 15.93 | -0.36 | -2.21% | 15.82 | 16.28 | 76189 | 12187.06 | 1.00% |
| 2025-03-06 | 16.33 | 16.29 | -0.03 | -0.18% | 16.12 | 16.42 | 75118 | 12223.84 | 0.99% |
| 2025-03-05 | 16.31 | 16.32 | -0.11 | -0.67% | 16.11 | 16.74 | 80228 | 13138.12 | 1.06% |
| 2025-03-04 | 16.00 | 16.43 | 0.44 | 2.75% | 15.92 | 16.78 | 157361 | 25779.26 | 2.07% |
| 2025-03-03 | 15.85 | 15.99 | 0.39 | 2.50% | 15.67 | 16.27 | 115418 | 18557.92 | 1.52% |
| 2025-02-28 | 15.95 | 15.60 | -0.51 | -3.17% | 15.60 | 16.18 | 92899 | 14710.44 | 1.22% |
| 2025-02-27 | 15.86 | 16.11 | 0.41 | 2.61% | 15.63 | 16.17 | 118221 | 18906.98 | 1.56% |
| 2025-02-26 | 15.59 | 15.70 | 0.14 | 0.90% | 15.54 | 16.02 | 107895 | 17028.79 | 1.42% |
| 2025-02-25 | 15.77 | 15.56 | -0.32 | -2.02% | 15.42 | 15.80 | 104720 | 16319.94 | 1.38% |
| 2025-02-24 | 16.19 | 15.88 | -0.31 | -1.91% | 15.83 | 16.28 | 112074 | 17955.72 | 1.48% |
| 2025-02-21 | 15.90 | 16.19 | 0.37 | 2.34% | 15.88 | 16.22 | 119141 | 19219.21 | 1.57% |
| 2025-02-20 | 16.06 | 15.82 | -0.25 | -1.56% | 15.70 | 16.06 | 60754 | 9598.45 | 0.80% |
| 2025-02-19 | 15.98 | 16.07 | 0.08 | 0.50% | 15.75 | 16.15 | 85204 | 13630.32 | 1.12% |
| 2025-02-18 | 15.72 | 15.99 | 0.33 | 2.11% | 15.67 | 16.26 | 117711 | 18857.26 | 1.55% |
深证大盘股票行情在线 K线走势图
