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
2026-09-16	18.23	18.21	-0.02	-0.11%	18.00	18.38	81449	14792	0.91%
2026-09-15	18.52	18.23	-0.33	-1.78%	18.20	18.64	70761	13011	0.79%
2026-09-14	18.75	18.56	-0.21	-1.12%	18.46	18.86	58347	10848	0.65%
2026-09-11	18.97	18.77	-0.31	-1.62%	18.67	18.98	75542	14200	0.84%
2026-09-10	19.66	19.08	-0.62	-3.15%	19.00	19.66	88547	16960	0.99%
2026-09-09	19.70	19.70	-0.11	-0.56%	19.59	19.85	75091	14806	0.84%
2026-09-08	19.62	19.81	0.26	1.33%	19.48	19.85	80470	15844	0.90%
2026-09-07	19.26	19.55	0.43	2.25%	18.97	19.68	137342	26723	1.53%
2026-09-04	19.10	19.12	0.12	0.63%	19.01	19.49	93622	18080	1.04%
2026-09-03	19.15	19.00	-0.01	-0.05%	18.86	19.23	66348	12609	0.74%
2026-09-02	19.40	19.01	-0.54	-2.76%	18.93	19.49	92439	17618	1.03%
2026-09-01	19.80	19.55	-0.36	-1.81%	19.50	20.13	113193	22321	1.26%
2026-08-31	19.95	19.91	0.90	4.73%	19.79	20.55	261791	52672	2.92%
2026-08-28	18.72	19.01	0.18	0.96%	18.60	19.14	105134	19947	1.17%
2026-08-27	19.24	18.83	-0.56	-2.89%	18.21	19.40	222221	41510	2.48%
2026-08-26	19.60	19.39	-0.12	-0.62%	19.14	19.62	88457	17128	0.99%
2026-08-25	19.47	19.51	-0.01	-0.05%	19.34	19.77	83137	16245	0.93%
2026-08-24	19.24	19.52	0.26	1.35%	19.04	19.58	102917	19873	1.15%
2026-08-21	19.26	19.26	-0.04	-0.21%	19.03	19.52	81780	15716	0.91%
2026-08-20	19.89	19.30	-0.38	-1.93%	19.20	20.05	106877	20824	1.19%
2026-08-19	20.26	19.68	-0.78	-3.81%	19.40	20.26	220412	43409	2.46%
2026-08-18	20.52	20.46	-0.21	-1.02%	20.33	20.96	130260	26818	1.45%
2026-08-17	20.10	20.67	0.56	2.78%	20.00	20.75	141287	28905	1.58%
2026-08-14	20.21	20.11	-0.21	-1.03%	19.97	20.60	110737	22345	1.24%
2026-08-13	20.61	20.32	-0.29	-1.41%	20.30	20.93	142972	29456	1.60%
2026-08-12	20.49	20.61	0.20	0.98%	20.28	20.71	148371	30531	1.66%
2026-08-11	20.20	20.41	0.11	0.54%	20.02	21.20	212790	43781	2.37%
2026-08-10	20.20	20.30	0.13	0.64%	20.14	20.68	133898	27269	1.49%
2026-08-07	20.40	20.17	-0.28	-1.37%	19.93	20.47	172408	34676	1.92%
2026-08-06	21.04	20.45	-0.60	-2.85%	20.18	21.12	258596	53150	2.89%
2026-08-05	20.58	21.05	0.41	1.99%	20.34	21.15	253250	52883	2.83%
2026-08-04	20.77	20.64	-0.13	-0.63%	20.15	20.88	235747	48503	2.63%
2026-08-03	20.30	20.77	0.34	1.66%	20.10	21.10	254418	52628	2.84%
2026-07-31	19.98	20.43	-0.11	-0.54%	19.78	20.76	321630	65317	3.59%
2026-07-30	19.57	20.54	0.65	3.27%	19.48	20.77	407862	82920	4.55%
2026-07-29	19.53	19.89	0.33	1.69%	19.16	20.08	347734	68468	3.88%
2026-07-28	19.62	19.56	-0.30	-1.51%	19.23	20.10	280524	54947	3.13%
2026-07-27	18.30	19.86	1.81	10.03%	18.24	19.86	357101	68672	3.98%
2026-07-24	18.45	18.05	-0.35	-1.90%	17.96	18.72	224132	40916	2.50%
2026-07-23	17.60	18.40	0.90	5.14%	17.50	18.45	278288	50599	3.11%
2026-07-22	17.82	17.50	-0.43	-2.40%	17.38	17.94	170213	29971	1.90%
2026-07-21	17.80	17.93	0.18	1.01%	17.45	17.95	192926	34178	2.15%
2026-07-20	17.40	17.75	0.52	3.02%	17.30	18.23	272465	48368	3.04%
2026-07-17	17.46	17.23	-0.26	-1.49%	17.23	17.87	200021	35027	2.23%
2026-07-16	17.82	17.49	-0.50	-2.78%	17.34	17.94	129901	22856	1.45%
2026-07-15	17.90	17.99	0.09	0.50%	17.76	18.20	118674	21296	1.32%
2026-07-14	17.85	17.90	0.09	0.51%	17.25	17.95	162992	28602	1.82%
2026-07-13	18.15	17.81	-0.38	-2.09%	17.54	18.77	180537	32483	2.01%
2026-07-10	17.95	18.19	0.17	0.94%	17.71	18.84	182702	33451	2.04%
2026-07-09	18.12	18.02	-0.18	-0.99%	17.41	18.27	176721	31495	1.97%
2026-07-08	19.13	18.20	-0.69	-3.65%	18.20	19.29	183685	33947	2.05%
2026-07-07	19.86	18.89	-0.97	-4.88%	18.76	20.32	208130	40235	2.32%
2026-07-06	20.52	19.86	-0.28	-1.39%	19.82	20.97	349191	70699	3.90%
2026-07-03	18.68	20.14	1.83	9.99%	18.61	20.14	209644	40892	2.34%
2026-07-02	18.40	18.31	-0.26	-1.40%	18.25	19.15	164842	30607	1.84%
2026-07-01	18.85	18.57	-0.28	-1.49%	18.26	18.94	165663	30733	1.85%
2026-06-30	18.92	18.85	-0.06	-0.32%	18.60	19.15	141324	26603	1.58%
2026-06-29	18.85	18.91	0.05	0.27%	18.43	19.46	162146	30658	1.81%
2026-06-26	19.64	18.86	-0.75	-3.82%	18.70	20.20	170456	32617	1.90%
2026-06-25	20.59	19.61	-0.79	-3.87%	19.53	20.59	184761	36572	2.06%
2026-06-24	20.58	20.40	-0.26	-1.26%	20.00	20.70	219424	44693	2.45%
2026-06-23	21.70	20.66	-0.98	-4.53%	20.51	21.70	182924	38442	2.04%
2026-06-22	21.50	21.64	0.22	1.03%	20.90	21.66	220248	47022	2.46%
2026-06-18	21.91	21.42	-0.50	-2.28%	21.36	22.20	239991	51907	2.68%
2026-06-17	21.10	21.92	0.87	4.13%	21.05	22.51	367756	80595	4.10%
2026-06-16	20.54	21.05	0.50	2.43%	20.20	21.16	294891	61404	3.29%
2026-06-15	20.63	20.55	0.42	2.09%	19.95	20.96	381404	77552	4.26%
2026-06-12	18.68	20.13	1.83	10.00%	18.58	20.13	183935	35925	2.05%
2026-06-11	18.83	18.30	-0.72	-3.79%	18.20	18.98	170144	31408	1.90%
2026-06-10	19.42	19.02	-0.66	-3.35%	18.82	19.66	139639	26650	1.56%
2026-06-09	19.79	19.68	0.10	0.51%	19.10	19.81	163913	31860	1.83%