华明装备(002270)股票信息
| 股票代码 | 002270 |
| 股票名称 | 华明装备 |
| 最新价/元 | 17.77 |
| 涨跌额/元 | 1.42 |
| 涨跌幅/% | 8.69 |
| 买入/元 | 17.77 |
| 卖出/元 | 17.78 |
| 昨收/元 | 16.35 |
| 今开/元 | 16.92 |
| 最高/元 | 17.88 |
| 最低/元 | 16.66 |
| 成交量/手 | 219854.81 |
| 成交额/万 | 38143.57 |
| 股净值/元 | 29.13 |
| 市净率 | 5.03 |
| 总市值/万 | 1592592.59 |
| 流通值/万 | 1349142.28 |
| 换手率/% | 2.90 |
| 入市日期 | 2008-09-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
华明装备(002270)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 16.92 | 17.77 | 1.42 | 8.69 | 219854.81 | 38143.57 | 2.90 |
| 2024-09-27 | 15.87 | 16.62 | 0.91 | 5.79 | 234282.23 | 38065.77 | 3.09 |
| 2024-09-26 | 15.63 | 15.71 | 0.16 | 1.03 | 225735.53 | 34347.92 | 2.97 |
| 2024-09-25 | 15.50 | 15.55 | 0.31 | 2.03 | 211404.01 | 33500.93 | 2.78 |
| 2024-09-24 | 14.82 | 15.24 | 0.42 | 2.83 | 138220.37 | 20878.48 | 1.82 |
| 2024-09-23 | 14.86 | 14.82 | -0.06 | -0.40 | 92384.08 | 13725.37 | 1.22 |
| 2024-09-20 | 15.25 | 14.88 | -0.38 | -2.49 | 110619.72 | 16474.70 | 1.46 |
| 2024-09-19 | 15.43 | 15.26 | -0.07 | -0.46 | 161517.47 | 24836.20 | 2.13 |
| 2024-09-18 | 14.86 | 15.33 | 0.44 | 2.96 | 205875.63 | 31592.36 | 2.71 |
| 2024-09-13 | 16.40 | 14.89 | -1.56 | -9.48 | 267592.96 | 41270.78 | 3.52 |
| 2024-09-12 | 17.17 | 16.45 | -0.73 | -4.25 | 116500.36 | 19616.80 | 1.53 |
| 2024-09-11 | 17.27 | 17.18 | -0.08 | -0.46 | 71246.15 | 12308.83 | 0.94 |
| 2024-09-10 | 17.64 | 17.26 | -0.44 | -2.49 | 40157.00 | 6979.29 | 0.53 |
| 2024-09-09 | 17.90 | 17.70 | -0.22 | -1.23 | 39677.04 | 6991.96 | 0.52 |
| 2024-09-06 | 18.25 | 17.92 | -0.29 | -1.59 | 21659.00 | 3920.67 | 0.29 |
| 2024-09-05 | 18.35 | 18.21 | -0.14 | -0.76 | 39418.20 | 7172.06 | 0.52 |
| 2024-09-04 | 18.03 | 18.35 | 0.21 | 1.16 | 52088.50 | 9545.68 | 0.69 |
| 2024-09-03 | 18.08 | 18.14 | 0.09 | 0.50 | 48582.00 | 8866.47 | 0.64 |
| 2024-09-02 | 18.51 | 18.05 | -0.48 | -2.59 | 56195.98 | 10181.79 | 0.74 |
| 2024-08-30 | 18.30 | 18.53 | 0.33 | 1.81 | 59685.76 | 11084.45 | 0.79 |
| 2024-08-29 | 17.47 | 18.20 | 0.63 | 3.59 | 64479.50 | 11658.68 | 0.85 |
| 2024-08-28 | 17.60 | 17.57 | -0.15 | -0.85 | 33045.18 | 5833.34 | 0.44 |
| 2024-08-27 | 17.91 | 17.72 | -0.24 | -1.34 | 34873.74 | 6178.44 | 0.46 |
| 2024-08-26 | 18.32 | 17.96 | -0.58 | -3.13 | 47308.52 | 8514.53 | 0.62 |
| 2024-08-23 | 18.30 | 18.54 | -0.01 | -0.05 | 31483.38 | 5808.67 | 0.41 |
| 2024-08-22 | 18.34 | 18.55 | 0.14 | 0.76 | 68964.98 | 12867.80 | 0.91 |
| 2024-08-21 | 18.16 | 18.41 | 0.26 | 1.43 | 37109.49 | 6771.95 | 0.49 |
| 2024-08-20 | 18.28 | 18.15 | -0.09 | -0.49 | 48208.47 | 8709.57 | 0.63 |
| 2024-08-19 | 18.26 | 18.24 | 0.01 | 0.06 | 38295.51 | 7012.01 | 0.50 |
| 2024-08-16 | 18.79 | 18.23 | -0.44 | -2.36 | 52918.81 | 9724.81 | 0.70 |
| 2024-08-15 | 18.64 | 18.67 | 0.00 | 0.00 | 47101.46 | 8796.76 | 0.62 |
| 2024-08-14 | 19.31 | 18.67 | -0.62 | -3.21 | 45665.00 | 8615.68 | 0.60 |
| 2024-08-13 | 18.98 | 19.29 | 0.31 | 1.63 | 52135.99 | 10016.13 | 0.69 |
| 2024-08-12 | 19.29 | 18.98 | -0.19 | -0.99 | 75572.00 | 14404.32 | 1.00 |
| 2024-08-09 | 19.20 | 19.17 | -0.03 | -0.16 | 77133.29 | 14860.20 | 1.02 |
| 2024-08-08 | 19.40 | 19.20 | -0.36 | -1.84 | 38821.48 | 7446.19 | 0.51 |
| 2024-08-07 | 19.14 | 19.56 | 0.42 | 2.19 | 59700.56 | 11646.17 | 0.79 |
| 2024-08-06 | 18.91 | 19.14 | 0.21 | 1.11 | 61913.50 | 11770.37 | 0.82 |
| 2024-08-05 | 19.43 | 18.93 | -0.59 | -3.02 | 69579.64 | 13395.42 | 0.92 |
| 2024-08-02 | 19.35 | 19.52 | 0.09 | 0.46 | 70311.40 | 13744.14 | 0.93 |
| 2024-08-01 | 19.70 | 19.43 | -0.27 | -1.37 | 54396.83 | 10675.91 | 0.72 |
| 2024-07-31 | 19.11 | 19.70 | 0.56 | 2.93 | 79317.63 | 15461.54 | 1.04 |
| 2024-07-30 | 19.19 | 19.14 | -0.07 | -0.36 | 56122.91 | 10694.54 | 0.74 |
| 2024-07-29 | 19.01 | 19.21 | 0.50 | 2.67 | 98477.31 | 18896.29 | 1.30 |
| 2024-07-26 | 18.39 | 18.71 | 0.45 | 2.46 | 87429.01 | 16213.78 | 1.15 |
| 2024-07-25 | 17.71 | 18.26 | 0.46 | 2.58 | 105697.78 | 19177.59 | 1.39 |
| 2024-07-24 | 17.75 | 17.80 | 0.02 | 0.11 | 63013.80 | 11245.88 | 0.83 |
| 2024-07-23 | 17.93 | 17.78 | -0.17 | -0.95 | 99249.22 | 17843.03 | 1.31 |
| 2024-07-22 | 17.52 | 17.95 | 0.40 | 2.28 | 118991.80 | 21400.95 | 1.57 |
| 2024-07-19 | 17.51 | 17.55 | 0.04 | 0.23 | 123277.25 | 21981.08 | 1.62 |
| 2024-07-18 | 17.00 | 17.51 | 0.33 | 1.92 | 95601.06 | 16683.20 | 1.26 |
| 2024-07-17 | 17.25 | 17.18 | -0.22 | -1.26 | 146063.79 | 24858.02 | 1.92 |
| 2024-07-16 | 17.88 | 17.40 | -0.54 | -3.01 | 123050.08 | 21509.50 | 1.62 |
| 2024-07-15 | 17.90 | 17.94 | -0.27 | -1.48 | 114719.48 | 20707.02 | 1.51 |
| 2024-07-12 | 18.62 | 18.21 | -0.55 | -2.93 | 123459.00 | 22674.37 | 1.63 |
| 2024-07-11 | 18.88 | 18.76 | -0.13 | -0.69 | 115621.69 | 21585.07 | 1.52 |
| 2024-07-10 | 19.24 | 18.89 | -0.35 | -1.82 | 85306.26 | 16176.46 | 1.12 |
| 2024-07-09 | 19.06 | 19.24 | 0.11 | 0.58 | 105981.65 | 20200.01 | 1.40 |
| 2024-07-08 | 19.20 | 19.13 | -0.19 | -0.98 | 101102.50 | 19565.49 | 1.33 |
| 2024-07-05 | 19.38 | 19.32 | -0.20 | -1.03 | 159449.00 | 30422.93 | 2.10 |
| 2024-07-04 | 19.56 | 19.52 | -0.11 | -0.56 | 143346.40 | 28211.65 | 1.89 |
| 2024-07-03 | 20.80 | 19.63 | -1.31 | -6.26 | 216140.44 | 43191.51 | 2.85 |
| 2024-07-02 | 22.03 | 20.94 | -1.25 | -5.63 | 183089.71 | 38772.23 | 2.41 |
| 2024-07-01 | 22.24 | 22.19 | -0.05 | -0.23 | 66082.12 | 14555.17 | 0.87 |
| 2024-06-28 | 21.20 | 22.24 | 1.00 | 4.71 | 106922.81 | 23487.69 | 1.41 |
| 2024-06-27 | 21.64 | 21.24 | -0.64 | -2.93 | 81061.95 | 17357.35 | 1.07 |
| 2024-06-26 | 21.69 | 21.88 | 0.09 | 0.41 | 78849.75 | 17017.04 | 1.04 |
| 2024-06-25 | 21.67 | 21.79 | 0.12 | 0.55 | 91157.97 | 19884.03 | 1.20 |
| 2024-06-24 | 21.22 | 21.67 | 0.51 | 2.41 | 122844.46 | 26539.73 | 1.62 |
| 2024-06-21 | 20.87 | 21.16 | 0.29 | 1.39 | 55898.00 | 11790.37 | 0.74 |
| 2024-06-20 | 20.90 | 20.87 | -0.03 | -0.14 | 67229.48 | 14121.46 | 0.89 |
| 2024-06-19 | 21.53 | 20.90 | -0.84 | -3.86 | 102243.46 | 21577.55 | 1.35 |
| 2024-06-18 | 21.32 | 21.74 | 0.41 | 1.92 | 100213.53 | 21542.94 | 1.32 |
| 2024-06-17 | 20.56 | 21.33 | 0.46 | 2.20 | 138429.06 | 29529.67 | 1.82 |
| 2024-06-14 | 20.70 | 20.87 | 0.02 | 0.10 | 170401.96 | 35520.11 | 2.24 |
| 2024-06-13 | 22.03 | 20.85 | -1.10 | -5.01 | 215911.94 | 45515.38 | 2.84 |
| 2024-06-12 | 21.47 | 21.95 | 0.30 | 1.39 | 74745.79 | 16357.15 | 0.98 |
| 2024-06-11 | 21.82 | 21.65 | -0.18 | -0.83 | 67519.15 | 14486.30 | 0.89 |
| 2024-06-07 | 21.93 | 21.83 | -0.06 | -0.27 | 65505.50 | 14227.16 | 0.86 |
| 2024-06-06 | 21.93 | 21.89 | 0.05 | 0.23 | 106954.81 | 23589.40 | 1.41 |
| 2024-06-05 | 22.50 | 21.84 | -0.81 | -3.58 | 87162.27 | 19195.39 | 1.15 |
| 2024-06-04 | 22.22 | 22.65 | 0.42 | 1.89 | 99444.32 | 22357.70 | 1.31 |
| 2024-06-03 | 21.61 | 22.23 | 0.72 | 3.35 | 87551.32 | 19337.62 | 1.15 |
| 2024-05-31 | 21.70 | 21.51 | -0.16 | -0.74 | 56976.76 | 12256.03 | 0.75 |
| 2024-05-30 | 22.18 | 21.67 | -0.60 | -2.69 | 70509.53 | 15451.86 | 0.93 |
| 2024-05-29 | 21.62 | 22.27 | 0.55 | 2.53 | 93699.08 | 20723.91 | 1.23 |
| 2024-05-28 | 21.39 | 21.72 | 0.20 | 0.93 | 91680.01 | 19904.05 | 1.21 |
| 2024-05-27 | 20.97 | 21.52 | 0.78 | 3.76 | 106188.10 | 22508.37 | 1.40 |
| 2024-05-24 | 20.89 | 21.29 | 0.33 | 1.57 | 59842.00 | 12753.17 | 0.79 |
| 2024-05-23 | 21.34 | 20.96 | -0.37 | -1.74 | 63650.58 | 13401.16 | 0.84 |
| 2024-05-22 | 21.72 | 21.33 | -0.38 | -1.75 | 73185.81 | 15691.95 | 0.96 |
| 2024-05-21 | 21.61 | 21.71 | 0.19 | 0.88 | 74669.28 | 16163.06 | 0.98 |
| 2024-05-20 | 21.25 | 21.52 | 0.35 | 1.65 | 102030.65 | 21593.27 | 1.34 |
| 2024-05-17 | 21.34 | 21.17 | -0.19 | -0.89 | 130224.01 | 27355.02 | 1.72 |
| 2024-05-16 | 21.85 | 21.36 | -0.64 | -2.91 | 85279.51 | 18373.48 | 1.12 |
| 2024-05-15 | 21.60 | 22.00 | 0.23 | 1.06 | 99582.53 | 21560.84 | 1.31 |
| 2024-05-14 | 21.80 | 21.77 | -0.38 | -1.72 | 77611.27 | 17041.73 | 1.02 |
| 2024-05-13 | 21.50 | 22.15 | 0.44 | 2.03 | 126661.69 | 27787.67 | 1.67 |
| 2024-05-10 | 21.64 | 21.71 | 0.09 | 0.42 | 143175.69 | 31412.80 | 1.89 |
| 2024-05-09 | 21.10 | 21.62 | 0.41 | 1.93 | 106782.58 | 22897.60 | 1.41 |
日K线
周K线
月K线
