华明装备 (002270) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	24.51	24.67	0.18	0.73%	24.43	24.94	249006	61480	2.78%
2026-04-30	25.40	24.49	-0.80	-3.16%	24.35	25.46	210644	51907	2.35%
2026-04-29	25.48	25.50	-0.05	-0.20%	24.63	25.68	235266	59164	2.63%
2026-04-28	26.55	25.55	-1.14	-4.27%	25.35	26.76	262763	68085	2.93%
2026-04-27	26.50	26.69	-0.90	-3.26%	25.17	26.92	355974	93215	3.97%
2026-04-24	27.80	27.59	-0.41	-1.46%	27.37	28.36	118366	32777	1.32%
2026-04-23	28.45	28.00	-0.21	-0.74%	27.46	29.26	167704	47319	1.87%
2026-04-22	26.95	28.21	1.07	3.94%	26.95	28.74	208686	58175	2.33%
2026-04-21	27.79	27.14	-0.61	-2.20%	26.80	27.85	189866	51425	2.12%
2026-04-20	27.52	27.75	0.17	0.62%	27.16	27.88	121687	33634	1.36%
2026-04-17	27.57	27.58	-0.08	-0.29%	27.11	27.70	104865	28828	1.17%
2026-04-16	27.86	27.66	-0.06	-0.22%	27.03	27.95	138205	38132	1.54%
2026-04-15	26.95	27.72	0.97	3.63%	26.95	28.13	210884	58489	2.35%
2026-04-14	27.77	26.75	-0.61	-2.23%	26.55	27.85	209425	56178	2.34%
2026-04-13	27.77	27.36	-0.84	-2.98%	27.28	28.16	146581	40384	1.64%
2026-04-10	28.43	28.20	0.23	0.82%	28.12	28.70	101868	28893	1.14%
2026-04-09	28.00	27.97	-0.44	-1.55%	27.83	28.48	117679	33076	1.31%
2026-04-08	27.50	28.41	2.01	7.61%	27.10	28.45	188494	52777	2.10%
2026-04-07	26.28	26.40	0.03	0.11%	26.01	26.51	66711	17552	0.74%
2026-04-03	27.32	26.37	-0.73	-2.69%	26.30	27.33	95855	25496	1.07%
2026-04-02	27.35	27.10	-0.36	-1.31%	26.90	27.90	87351	23850	0.97%
2026-04-01	27.46	27.46	0.40	1.48%	27.07	27.64	139705	38243	1.56%
2026-03-31	27.35	27.06	-0.23	-0.84%	26.90	27.74	88861	24247	0.99%
2026-03-30	27.10	27.29	-0.15	-0.55%	26.70	27.45	102513	27754	1.14%
2026-03-27	26.83	27.44	0.34	1.25%	26.63	27.80	106389	29095	1.19%
2026-03-26	27.60	27.10	-0.60	-2.17%	27.01	27.73	113084	30891	1.26%
2026-03-25	27.10	27.70	0.77	2.86%	27.03	28.27	220487	61423	2.46%
2026-03-24	27.06	26.93	0.35	1.32%	26.07	27.18	220275	58529	2.46%
2026-03-23	26.77	26.58	-0.60	-2.21%	26.20	27.59	268815	72423	3.00%
2026-03-20	28.56	27.18	-1.26	-4.43%	27.10	28.71	249501	69416	2.78%
2026-03-19	29.50	28.44	-1.64	-5.45%	28.23	29.62	314320	90435	3.51%
2026-03-18	30.30	30.08	-0.04	-0.13%	29.88	30.76	150872	45614	1.68%
2026-03-17	30.95	30.12	-0.68	-2.21%	30.04	31.49	219224	67396	2.45%
2026-03-16	31.58	30.80	-0.95	-2.99%	30.27	31.77	179477	55262	2.00%
2026-03-13	32.80	31.75	-1.47	-4.43%	31.52	33.22	247701	79844	2.76%
2026-03-12	36.10	33.22	-3.30	-9.04%	33.20	36.22	301767	103378	3.37%
2026-03-11	37.40	36.52	-1.18	-3.13%	35.80	37.65	191839	69816	2.14%
2026-03-10	36.58	37.70	1.05	2.86%	35.99	37.82	207092	76951	2.31%
2026-03-09	35.82	36.65	-0.24	-0.65%	35.58	37.58	241640	88042	2.70%
2026-03-06	36.02	36.89	0.59	1.63%	35.80	38.01	353760	131521	3.95%
2026-03-05	35.47	36.30	1.52	4.37%	35.30	36.60	244511	87874	2.73%
2026-03-04	33.39	34.78	1.00	2.96%	33.39	36.08	270378	95212	3.02%
2026-03-03	35.43	33.78	-1.95	-5.46%	33.66	35.43	204901	70393	2.29%
2026-03-02	33.05	35.73	2.13	6.34%	32.88	35.99	304579	106824	3.40%
2026-02-27	35.00	33.60	-1.83	-5.17%	33.01	35.00	229159	77421	2.56%
2026-02-26	34.00	35.43	1.31	3.84%	33.50	35.76	256504	89797	2.86%
2026-02-25	33.58	34.12	0.61	1.82%	32.84	34.57	175428	59234	1.96%
2026-02-24	33.99	33.51	-0.32	-0.95%	33.15	34.30	180227	60788	2.01%
2026-02-13	34.50	33.83	-1.14	-3.26%	33.68	34.80	153546	52458	1.71%
2026-02-12	34.42	34.97	0.22	0.63%	33.75	35.55	285651	99272	3.19%
2026-02-11	32.55	34.75	3.16	10.00%	32.55	34.75	289755	98312	3.23%
2026-02-10	31.14	31.59	0.46	1.48%	30.28	31.66	120601	37457	1.35%
2026-02-09	30.28	31.13	1.32	4.43%	30.10	31.79	138000	42696	1.54%
2026-02-06	29.65	29.81	-0.13	-0.43%	29.50	30.44	93856	28184	1.05%
2026-02-05	31.50	29.94	-1.92	-6.03%	29.68	31.51	177342	53661	1.98%
2026-02-04	31.42	31.86	0.45	1.43%	31.11	32.78	215636	68647	2.41%
2026-02-03	29.99	31.41	1.46	4.87%	29.89	31.48	203350	62823	2.27%
2026-02-02	30.70	29.95	0.17	0.57%	29.88	30.96	204451	62409	2.28%
2026-01-30	30.68	29.78	-1.03	-3.34%	29.64	30.86	156435	47020	1.75%
2026-01-29	30.50	30.81	0.26	0.85%	30.30	31.38	205723	63647	2.30%
2026-01-28	30.67	30.55	-0.10	-0.33%	30.10	30.95	143941	43796	1.61%
2026-01-27	30.80	30.65	-0.43	-1.38%	30.15	31.25	162622	49600	1.81%