华明装备（002270）历史行情

以下为华明装备近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	17.230	17.670	17.790	17.170	0.630	3.697%	15.91万	0.00亿	0.000%
2026-10-07	17.050	17.040	17.250	16.780	0.020	0.118%	841.60万	1.43亿	0.939%
2026-10-06	17.050	17.040	17.250	16.780	0.020	0.118%	841.60万	1.43亿	0.939%
2026-10-05	17.050	17.040	17.250	16.780	0.020	0.118%	841.60万	1.43亿	0.939%
2026-10-02	17.050	17.040	17.250	16.780	0.020	0.118%	841.60万	1.43亿	0.939%
2026-10-01	17.050	17.040	17.250	16.780	0.020	0.118%	841.60万	1.43亿	0.939%
2026-09-30	17.050	17.040	17.250	16.780	0.020	0.118%	8.42万	0.00亿	0.000%
2026-09-29	16.990	17.020	17.150	16.880	0.000	0.000%	8.29万	0.00亿	0.000%
2026-09-28	17.690	17.020	17.700	16.950	-0.730	-4.113%	13.77万	0.00亿	0.000%
2026-09-27	17.950	17.750	18.030	17.700	-0.180	-1.004%	786.34万	1.40亿	0.877%
2026-09-24	17.950	17.750	18.030	17.700	-0.180	-1.004%	7.86万	0.00亿	0.000%
2026-09-23	18.240	17.930	18.450	17.870	-0.300	-1.646%	8.68万	0.00亿	0.000%
2026-09-22	18.430	18.230	18.580	18.220	-0.150	-0.816%	8.38万	0.00亿	0.000%
2026-09-21	18.510	18.380	18.530	18.280	0.030	0.163%	7.01万	0.00亿	0.000%
2026-09-18	18.260	18.350	18.550	18.180	0.280	1.550%	7.11万	0.00亿	0.000%
2026-09-17	18.210	18.070	18.260	17.970	-0.140	-0.769%	7.02万	0.00亿	0.000%
2026-09-16	18.230	18.210	18.380	18.000	-0.020	-0.110%	8.14万	0.00亿	0.000%
2026-09-15	18.520	18.230	18.640	18.200	-0.330	-1.778%	7.08万	0.00亿	0.000%
2026-09-14	18.750	18.560	18.860	18.460	-0.210	-1.119%	5.83万	0.00亿	0.000%
2026-09-11	18.970	18.770	18.980	18.670	-0.310	-1.625%	7.55万	0.00亿	0.000%
2026-09-10	19.660	19.080	19.660	19.000	-0.620	-3.147%	8.85万	0.00亿	0.000%
2026-09-09	19.700	19.700	19.850	19.590	-0.110	-0.555%	7.51万	0.00亿	0.000%
2026-09-08	19.620	19.810	19.850	19.480	0.260	1.330%	8.05万	0.00亿	0.000%
2026-09-07	19.260	19.550	19.680	18.970	0.430	2.249%	13.73万	0.00亿	0.000%
2026-09-04	19.100	19.120	19.490	19.010	0.120	0.632%	9.36万	0.00亿	0.000%
2026-09-03	19.150	19.000	19.230	18.860	-0.010	-0.053%	6.63万	0.00亿	0.000%
2026-09-02	19.400	19.010	19.490	18.930	-0.540	-2.762%	9.24万	0.00亿	0.000%
2026-09-01	19.800	19.550	20.130	19.500	-0.360	-1.808%	11.32万	0.00亿	0.000%
2026-08-31	19.950	19.910	20.550	19.790	0.900	4.734%	26.18万	0.00亿	0.000%
2026-08-28	18.720	19.010	19.140	18.600	0.180	0.956%	10.51万	0.00亿	0.000%
2026-08-27	19.240	18.830	19.400	18.210	-0.560	-2.888%	22.22万	0.00亿	0.000%
2026-08-26	19.600	19.390	19.620	19.140	-0.120	-0.615%	8.85万	0.00亿	0.000%
2026-08-25	19.470	19.510	19.770	19.340	-0.010	-0.051%	8.31万	0.00亿	0.000%
2026-08-24	19.240	19.520	19.580	19.040	0.260	1.350%	10.29万	0.00亿	0.000%
2026-08-21	19.260	19.260	19.520	19.030	-0.040	-0.207%	8.18万	0.00亿	0.000%
2026-08-20	19.890	19.300	20.050	19.200	-0.380	-1.931%	10.69万	0.00亿	0.000%
2026-08-19	20.260	19.680	20.260	19.400	-0.780	-3.812%	22.04万	0.00亿	0.000%
2026-08-18	20.520	20.460	20.960	20.330	-0.210	-1.016%	13.03万	0.00亿	0.000%
2026-08-17	20.100	20.670	20.750	20.000	0.560	2.785%	14.13万	0.00亿	0.000%
2026-08-14	20.210	20.110	20.600	19.970	-0.210	-1.033%	11.07万	0.00亿	0.000%
2026-08-13	20.610	20.320	20.930	20.300	-0.290	-1.407%	14.30万	0.00亿	0.000%
2026-08-12	20.490	20.610	20.710	20.280	0.200	0.980%	14.84万	0.00亿	0.000%
2026-08-11	20.200	20.410	21.200	20.020	0.110	0.542%	21.28万	0.00亿	0.000%
2026-08-10	20.200	20.300	20.680	20.140	0.130	0.645%	13.39万	0.00亿	0.000%
2026-08-07	20.400	20.170	20.470	19.930	-0.280	-1.369%	17.24万	0.00亿	0.000%
2026-08-06	21.040	20.450	21.120	20.180	-0.600	-2.850%	25.86万	0.00亿	0.000%
2026-08-05	20.580	21.050	21.150	20.340	0.410	1.986%	25.33万	0.00亿	0.000%
2026-08-04	20.770	20.640	20.880	20.150	-0.130	-0.626%	23.57万	0.00亿	0.000%
2026-08-03	20.300	20.770	21.100	20.100	0.340	1.664%	25.44万	0.00亿	0.000%
2026-07-31	19.980	20.430	20.760	19.780	-0.110	-0.536%	32.16万	0.00亿	0.000%
2026-07-30	19.570	20.540	20.770	19.480	0.650	3.268%	40.79万	0.00亿	0.000%
2026-07-29	19.530	19.890	20.080	19.160	0.330	1.687%	34.77万	0.00亿	0.000%
2026-07-28	19.620	19.560	20.100	19.230	-0.300	-1.511%	28.05万	0.00亿	0.000%
2026-07-27	18.300	19.860	19.860	18.240	1.810	10.028%	35.71万	0.00亿	0.000%
2026-07-24	18.450	18.050	18.720	17.960	-0.350	-1.902%	22.41万	0.00亿	0.000%
2026-07-23	17.600	18.400	18.450	17.500	0.900	5.143%	27.83万	0.00亿	0.000%
2026-07-22	17.820	17.500	17.940	17.380	-0.430	-2.398%	17.02万	0.00亿	0.000%
2026-07-21	17.800	17.930	17.950	17.450	0.180	1.014%	19.29万	0.00亿	0.000%
2026-07-20	17.400	17.750	18.230	17.300	0.520	3.018%	27.25万	0.00亿	0.000%
2026-07-17	17.460	17.230	17.870	17.230	-0.260	-1.487%	20.00万	0.00亿	0.000%
2026-07-16	17.820	17.490	17.940	17.340	-0.500	-2.779%	12.99万	0.00亿	0.000%
2026-07-15	17.900	17.990	18.200	17.760	0.090	0.503%	11.87万	0.00亿	0.000%
2026-07-14	17.850	17.900	17.950	17.250	0.090	0.505%	16.30万	0.00亿	0.000%
2026-07-13	18.150	17.810	18.770	17.540	-0.380	-2.089%	18.05万	0.00亿	0.000%
2026-07-10	17.950	18.190	18.840	17.710	0.170	0.943%	18.27万	0.00亿	0.000%
2026-07-09	18.120	18.020	18.270	17.410	-0.180	-0.989%	17.67万	0.00亿	0.000%
2026-07-08	19.130	18.200	19.290	18.200	-0.690	-3.653%	18.37万	0.00亿	0.000%
2026-07-07	19.860	18.890	20.320	18.760	-0.970	-4.884%	20.81万	0.00亿	0.000%
2026-07-06	20.520	19.860	20.970	19.820	-0.280	-1.390%	34.92万	0.00亿	0.000%
2026-07-03	18.680	20.140	20.140	18.610	1.830	9.995%	20.96万	0.00亿	0.000%
2026-07-02	18.400	18.310	19.150	18.250	-0.260	-1.400%	16.48万	0.00亿	0.000%
2026-07-01	18.850	18.570	18.940	18.260	-0.280	-1.485%	16.57万	0.00亿	0.000%
2026-06-30	18.920	18.850	19.150	18.600	-0.060	-0.317%	14.13万	0.00亿	0.000%
2026-06-29	18.850	18.910	19.460	18.430	0.050	0.265%	16.21万	0.00亿	0.000%
2026-06-26	19.640	18.860	20.200	18.700	-0.750	-3.825%	17.05万	0.00亿	0.000%
2026-06-25	20.590	19.610	20.590	19.530	-0.790	-3.873%	18.48万	0.00亿	0.000%
2026-06-24	20.580	20.400	20.700	20.000	-0.260	-1.258%	21.94万	0.00亿	0.000%
2026-06-23	21.700	20.660	21.700	20.510	-0.980	-4.529%	18.29万	0.00亿	0.000%
2026-06-22	21.500	21.640	21.660	20.900	0.220	1.027%	22.02万	0.00亿	0.000%
2026-06-18	21.910	21.420	22.200	21.360	-0.500	-2.281%	24.00万	0.00亿	0.000%
2026-06-17	21.100	21.920	22.510	21.050	0.870	4.133%	36.78万	0.00亿	0.000%
2026-06-16	20.540	21.050	21.160	20.200	0.500	2.433%	29.49万	0.00亿	0.000%
2026-06-15	20.630	20.550	20.960	19.950	0.420	2.086%	38.14万	0.00亿	0.000%
2026-06-12	18.680	20.130	20.130	18.580	1.830	10.000%	18.39万	0.00亿	0.000%
2026-06-11	18.830	18.300	18.980	18.200	-0.720	-3.785%	17.01万	0.00亿	0.000%
2026-06-10	19.420	19.020	19.660	18.820	-0.660	-3.354%	13.96万	0.00亿	0.000%
2026-06-09	19.790	19.680	19.810	19.100	0.100	0.511%	16.39万	0.00亿	0.000%
2026-06-08	19.850	19.580	20.300	19.320	-1.010	-4.905%	19.81万	0.00亿	0.000%
2026-06-05	20.450	20.590	20.880	19.800	0.160	0.783%	19.24万	0.00亿	0.000%
2026-06-04	20.450	20.430	20.870	20.280	-0.180	-0.873%	14.61万	0.00亿	0.000%
2026-06-03	21.100	20.610	21.120	20.510	-0.590	-2.783%	19.01万	0.00亿	0.000%
2026-06-02	21.680	21.200	21.870	20.840	-0.530	-2.439%	18.31万	0.00亿	0.000%
2026-06-01	22.440	21.730	22.700	21.620	-0.540	-2.425%	31.44万	0.00亿	0.000%
2026-05-29	23.000	22.270	23.050	22.160	-0.780	-3.384%	16.77万	0.00亿	0.000%
2026-05-28	23.250	23.050	23.380	22.640	-0.200	-0.860%	15.41万	0.00亿	0.000%
2026-05-27	23.370	23.250	24.150	23.100	-0.010	-0.043%	18.72万	0.00亿	0.000%
2026-05-26	23.700	23.260	23.760	22.920	-0.650	-2.719%	15.37万	0.00亿	0.000%
2026-05-25	23.300	23.910	24.310	23.300	0.970	4.228%	22.85万	0.00亿	0.000%
2026-05-22	23.170	22.940	23.170	22.670	0.030	0.131%	16.85万	0.00亿	0.000%
2026-05-21	24.100	22.910	24.450	22.880	-1.250	-5.174%	27.21万	0.00亿	0.000%
2026-05-20	24.470	24.160	24.560	23.620	-0.430	-1.749%	20.56万	0.00亿	0.000%
2026-05-19	24.260	24.590	24.610	23.800	0.330	1.360%	20.22万	0.00亿	0.000%
2026-05-18	23.910	24.260	24.420	23.900	0.180	0.748%	15.95万	0.00亿	0.000%
2026-05-15	24.760	24.080	25.100	23.930	-0.820	-3.293%	24.96万	0.00亿	0.000%
2026-05-14	26.210	24.900	26.480	24.720	-1.160	-4.451%	34.54万	0.00亿	0.000%
2026-05-13	25.700	26.060	26.330	25.430	0.430	1.678%	32.60万	0.00亿	0.000%
2026-05-12	25.270	25.630	26.200	24.920	0.460	1.828%	34.17万	0.00亿	0.000%
2026-05-11	24.880	25.170	25.630	24.850	0.530	2.151%	29.85万	0.00亿	0.000%
2026-05-08	24.320	24.640	25.080	23.910	0.130	0.530%	30.52万	0.00亿	0.000%
2026-05-07	24.610	24.510	24.770	23.380	-0.160	-0.649%	35.28万	0.00亿	0.000%
2026-05-06	24.510	24.670	24.940	24.430	0.180	0.735%	24.90万	0.00亿	0.000%
2026-04-30	25.400	24.490	25.460	24.350	-0.800	-3.163%	21.06万	0.00亿	0.000%
2026-04-29	25.270	25.290	25.470	24.420	-0.050	-0.197%	23.53万	0.00亿	0.000%
2026-04-28	26.340	25.340	26.550	25.140	-1.140	-4.305%	26.28万	0.00亿	0.000%
2026-04-27	26.290	26.480	26.710	24.960	-0.900	-3.287%	35.60万	0.00亿	0.000%
2026-04-24	27.590	27.380	28.150	27.160	-0.410	-1.475%	11.84万	0.00亿	0.000%
2026-04-23	28.240	27.790	29.050	27.250	-0.210	-0.750%	16.77万	0.00亿	0.000%
2026-04-22	26.740	28.000	28.530	26.740	1.070	3.973%	20.87万	0.00亿	0.000%
2026-04-21	27.580	26.930	27.640	26.590	-0.610	-2.215%	18.99万	0.00亿	0.000%
2026-04-20	27.310	27.540	27.670	26.950	0.170	0.621%	12.17万	0.00亿	0.000%
2026-04-17	27.360	27.370	27.490	26.900	-0.080	-0.291%	10.49万	0.00亿	0.000%
2026-04-16	27.650	27.450	27.740	26.820	-0.060	-0.218%	13.82万	0.00亿	0.000%
2026-04-15	26.740	27.510	27.920	26.740	0.970	3.655%	21.09万	0.00亿	0.000%
2026-04-14	27.560	26.540	27.640	26.340	-0.610	-2.247%	20.94万	0.00亿	0.000%
2026-04-13	27.560	27.150	27.950	27.070	0.000	0.000%	14.66万	0.00亿	0.000%
2026-04-10	28.220	27.990	28.490	27.910	0.000	0.000%	10.19万	0.00亿	0.000%
2026-04-09	27.790	27.760	28.270	27.620	0.000	0.000%	11.77万	0.00亿	0.000%
2026-04-08	27.290	28.200	28.240	26.890	0.000	0.000%	18.85万	0.00亿	0.000%
2026-04-07	26.070	26.190	26.300	25.800	0.000	0.000%	6.67万	0.00亿	0.000%
2026-04-03	27.110	26.160	27.120	26.090	0.000	0.000%	9.59万	0.00亿	0.000%
2026-04-02	27.140	26.890	27.690	26.690	0.000	0.000%	8.74万	0.00亿	0.000%
2026-04-01	27.250	27.250	27.430	26.860	0.000	0.000%	13.97万	0.00亿	0.000%