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 | 17.74 |
| 涨跌额/元 | 0.04 |
| 涨跌幅/% | 0.23 |
| 买入/元 | 17.73 |
| 卖出/元 | 17.74 |
| 昨收/元 | 17.70 |
| 今开/元 | 17.74 |
| 最高/元 | 17.84 |
| 最低/元 | 17.56 |
| 成交量/手 | 35352.50 |
| 成交额/万 | 6267.70 |
| 股净值/元 | 25.71 |
| 市净率 | 4.75 |
| 总市值/万 | 1589903.91 |
| 流通值/万 | 1589878.44 |
| 换手率/% | 0.39 |
| 入市日期 | 2008-09-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:07 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 17.74 | 17.74 | 0.04 | 0.23 | 35352.50 | 6267.70 | 0.39 |
| 2025-07-24 | 17.63 | 17.70 | 0.07 | 0.40 | 71916.00 | 12685.26 | 0.80 |
| 2025-07-23 | 18.25 | 17.63 | -0.55 | -3.03 | 166636.50 | 29652.96 | 1.86 |
| 2025-07-22 | 17.98 | 18.18 | 0.41 | 2.31 | 204820.26 | 36977.09 | 2.29 |
| 2025-07-21 | 17.07 | 17.77 | 0.88 | 5.21 | 120696.22 | 21094.66 | 1.35 |
| 2025-07-18 | 17.18 | 16.89 | -0.31 | -1.80 | 72468.50 | 12226.78 | 0.81 |
| 2025-07-17 | 17.21 | 17.20 | -0.02 | -0.12 | 55921.01 | 9625.42 | 0.62 |
| 2025-07-16 | 17.11 | 17.22 | 0.10 | 0.58 | 55165.24 | 9488.80 | 0.62 |
| 2025-07-15 | 16.85 | 17.12 | 0.27 | 1.60 | 93224.70 | 15877.91 | 1.04 |
| 2025-07-14 | 16.33 | 16.85 | 0.53 | 3.25 | 94744.43 | 15770.34 | 1.06 |
| 2025-07-11 | 16.25 | 16.32 | 0.07 | 0.43 | 65718.76 | 10726.20 | 0.73 |
| 2025-07-10 | 16.50 | 16.25 | -0.29 | -1.75 | 97850.84 | 16022.22 | 1.09 |
| 2025-07-09 | 16.53 | 16.54 | 0.06 | 0.36 | 53060.69 | 8813.49 | 0.59 |
| 2025-07-08 | 17.02 | 16.70 | -0.34 | -2.00 | 89034.54 | 14816.80 | 0.99 |
| 2025-07-07 | 17.03 | 17.04 | 0.10 | 0.59 | 77797.15 | 13291.93 | 0.87 |
| 2025-07-04 | 16.78 | 16.94 | 0.19 | 1.13 | 50561.00 | 8537.34 | 0.56 |
| 2025-07-03 | 16.92 | 16.75 | -0.07 | -0.42 | 64759.56 | 10942.98 | 0.72 |
| 2025-07-02 | 16.78 | 16.82 | 0.12 | 0.72 | 76194.95 | 12829.07 | 0.85 |
| 2025-07-01 | 16.74 | 16.70 | -0.04 | -0.24 | 48530.20 | 8101.94 | 0.54 |
| 2025-06-30 | 16.75 | 16.74 | 0.01 | 0.06 | 47230.95 | 7890.52 | 0.53 |
| 2025-06-27 | 16.86 | 16.73 | -0.13 | -0.77 | 68761.02 | 11550.48 | 0.77 |
| 2025-06-26 | 17.09 | 16.86 | -0.23 | -1.35 | 85904.70 | 14540.16 | 0.96 |
| 2025-06-25 | 17.12 | 17.09 | -0.01 | -0.06 | 100854.25 | 17285.57 | 1.13 |
| 2025-06-24 | 17.29 | 17.10 | -0.21 | -1.21 | 131458.77 | 22572.07 | 1.47 |
| 2025-06-23 | 17.36 | 17.31 | -0.21 | -1.20 | 148263.82 | 25694.39 | 1.65 |
| 2025-06-20 | 17.27 | 17.52 | 0.29 | 1.68 | 163028.50 | 28760.49 | 1.82 |
| 2025-06-19 | 17.40 | 17.23 | -0.18 | -1.03 | 153264.51 | 26554.38 | 1.71 |
| 2025-06-18 | 17.15 | 17.41 | 0.26 | 1.52 | 116468.58 | 20089.86 | 1.30 |
| 2025-06-17 | 16.23 | 17.15 | 0.96 | 5.93 | 148747.42 | 24980.30 | 1.66 |
| 2025-06-16 | 16.01 | 16.19 | 0.29 | 1.82 | 55205.50 | 8890.14 | 0.62 |
| 2025-06-13 | 15.94 | 15.90 | -0.10 | -0.63 | 36572.00 | 5822.95 | 0.41 |
| 2025-06-12 | 15.68 | 16.00 | 0.29 | 1.85 | 54343.35 | 8635.78 | 0.61 |
| 2025-06-11 | 15.66 | 15.71 | 0.02 | 0.13 | 29887.74 | 4699.44 | 0.33 |
| 2025-06-10 | 15.51 | 15.69 | 0.23 | 1.49 | 50933.13 | 8007.83 | 0.57 |
| 2025-06-09 | 15.70 | 15.46 | -0.17 | -1.09 | 49724.90 | 7732.74 | 0.55 |
| 2025-06-06 | 15.68 | 15.63 | -0.06 | -0.38 | 27530.00 | 4294.82 | 0.31 |
| 2025-06-05 | 15.51 | 15.69 | 0.21 | 1.36 | 42725.78 | 6690.69 | 0.48 |
| 2025-06-04 | 15.29 | 15.48 | 0.24 | 1.58 | 52591.57 | 8127.85 | 0.59 |
| 2025-06-03 | 15.16 | 15.24 | -0.01 | -0.07 | 39887.50 | 6062.12 | 0.45 |
| 2025-05-30 | 15.34 | 15.25 | -0.15 | -0.97 | 26605.00 | 4053.76 | 0.30 |
| 2025-05-29 | 15.30 | 15.40 | 0.10 | 0.65 | 39054.83 | 5974.79 | 0.44 |
| 2025-05-28 | 15.26 | 15.30 | 0.04 | 0.26 | 30954.98 | 4726.90 | 0.35 |
| 2025-05-27 | 15.27 | 15.26 | -0.01 | -0.07 | 29105.00 | 4421.49 | 0.32 |
| 2025-05-26 | 15.51 | 15.27 | -0.28 | -1.80 | 52577.94 | 8052.34 | 0.59 |
| 2025-05-23 | 15.80 | 15.55 | -0.24 | -1.52 | 48849.19 | 7701.20 | 0.55 |
| 2025-05-22 | 15.52 | 15.79 | 0.17 | 1.09 | 50633.51 | 7973.35 | 0.56 |
| 2025-05-21 | 15.42 | 15.62 | 0.10 | 0.64 | 26359.72 | 4101.07 | 0.29 |
| 2025-05-20 | 15.44 | 15.52 | 0.05 | 0.32 | 47897.50 | 7409.87 | 0.53 |
| 2025-05-19 | 15.38 | 15.47 | 0.02 | 0.13 | 27679.82 | 4281.87 | 0.31 |
| 2025-05-16 | 15.57 | 15.45 | -0.13 | -0.83 | 37118.59 | 5791.05 | 0.41 |
| 2025-05-15 | 15.41 | 15.58 | 0.17 | 1.10 | 49038.00 | 7602.12 | 0.55 |
| 2025-05-14 | 15.35 | 15.41 | -0.04 | -0.26 | 38400.50 | 5912.86 | 0.43 |
| 2025-05-13 | 15.51 | 15.45 | 0.04 | 0.26 | 30220.37 | 4672.05 | 0.34 |
| 2025-05-12 | 15.60 | 15.41 | -0.13 | -0.84 | 47164.94 | 7287.96 | 0.53 |
| 2025-05-09 | 15.60 | 15.54 | -0.06 | -0.39 | 36108.50 | 5630.73 | 0.40 |
| 2025-05-08 | 15.22 | 15.60 | 0.34 | 2.23 | 57159.39 | 8854.71 | 0.64 |
| 2025-05-07 | 15.37 | 15.26 | -0.01 | -0.07 | 86878.92 | 13436.40 | 0.97 |
| 2025-05-06 | 15.07 | 15.27 | 0.27 | 1.80 | 70918.63 | 10771.51 | 0.79 |
| 2025-04-30 | 14.78 | 15.00 | 0.19 | 1.28 | 50560.00 | 7565.45 | 0.56 |
| 2025-04-29 | 14.94 | 14.81 | -0.10 | -0.67 | 56522.00 | 8376.05 | 0.63 |
| 2025-04-28 | 15.15 | 14.91 | -0.27 | -1.78 | 60217.01 | 9043.55 | 0.67 |
| 2025-04-25 | 15.24 | 15.18 | -0.02 | -0.13 | 46280.75 | 7029.87 | 0.52 |
| 2025-04-24 | 15.10 | 15.20 | 0.05 | 0.33 | 77403.52 | 11842.00 | 0.86 |
| 2025-04-23 | 15.12 | 15.15 | 0.07 | 0.46 | 95357.52 | 14411.61 | 1.06 |
| 2025-04-22 | 14.90 | 15.08 | 0.17 | 1.14 | 136611.50 | 20602.57 | 1.52 |
| 2025-04-21 | 14.49 | 14.91 | 1.10 | 7.97 | 157551.06 | 23300.43 | 1.76 |
| 2025-04-18 | 13.76 | 13.81 | -0.01 | -0.07 | 38271.00 | 5280.14 | 0.43 |
| 2025-04-17 | 13.72 | 13.82 | 0.03 | 0.22 | 33414.94 | 4623.19 | 0.37 |
| 2025-04-16 | 13.98 | 13.79 | -0.17 | -1.22 | 45056.52 | 6217.31 | 0.50 |
| 2025-04-15 | 14.28 | 13.96 | -0.30 | -2.10 | 80415.75 | 11279.20 | 0.90 |
| 2025-04-14 | 14.50 | 14.26 | -0.14 | -0.97 | 82908.58 | 11933.10 | 0.93 |
| 2025-04-11 | 14.18 | 14.40 | 0.21 | 1.48 | 71291.26 | 10247.14 | 0.80 |
| 2025-04-10 | 14.32 | 14.19 | -0.13 | -0.91 | 90433.44 | 12934.11 | 1.01 |
| 2025-04-09 | 13.89 | 14.32 | 0.32 | 2.29 | 110793.26 | 15666.78 | 1.24 |
| 2025-04-08 | 13.17 | 14.00 | 0.63 | 4.71 | 139697.70 | 19448.26 | 1.56 |
| 2025-04-07 | 14.19 | 13.37 | -1.43 | -9.66 | 186651.10 | 25222.64 | 2.08 |
| 2025-04-03 | 15.01 | 14.80 | -0.36 | -2.38 | 64423.81 | 9574.00 | 0.72 |
| 2025-04-02 | 14.99 | 15.16 | 0.17 | 1.13 | 55918.94 | 8486.46 | 0.62 |
| 2025-04-01 | 14.72 | 14.99 | 0.27 | 1.83 | 85197.88 | 12603.65 | 0.95 |
| 2025-03-31 | 15.25 | 14.72 | -0.58 | -3.79 | 92350.55 | 13818.34 | 1.03 |
| 2025-03-28 | 15.34 | 15.30 | -0.10 | -0.65 | 60096.14 | 9196.37 | 0.67 |
| 2025-03-27 | 15.36 | 15.40 | 0.02 | 0.13 | 52685.00 | 8112.15 | 0.59 |
| 2025-03-26 | 15.43 | 15.38 | -0.07 | -0.45 | 53517.99 | 8241.32 | 0.60 |
| 2025-03-25 | 15.46 | 15.45 | 0.00 | 0.00 | 79143.32 | 12294.83 | 0.88 |
| 2025-03-24 | 15.46 | 15.45 | -0.08 | -0.52 | 76101.92 | 11774.46 | 0.85 |
| 2025-03-21 | 15.56 | 15.53 | -0.07 | -0.45 | 67769.66 | 10561.54 | 0.89 |
| 2025-03-20 | 15.60 | 15.60 | 0.00 | 0.00 | 42106.72 | 6568.12 | 0.55 |
| 2025-03-19 | 15.71 | 15.60 | -0.28 | -1.76 | 83290.00 | 13003.86 | 1.10 |
| 2025-03-18 | 15.91 | 15.88 | -0.03 | -0.19 | 51376.50 | 8187.55 | 0.68 |
| 2025-03-17 | 15.88 | 15.91 | 0.07 | 0.44 | 65542.00 | 10427.00 | 0.86 |
| 2025-03-14 | 15.65 | 15.84 | 0.16 | 1.02 | 62200.68 | 9794.75 | 0.82 |
| 2025-03-13 | 15.76 | 15.68 | -0.18 | -1.14 | 64879.31 | 10159.41 | 0.85 |
| 2025-03-12 | 16.00 | 15.86 | -0.12 | -0.75 | 100972.02 | 15934.13 | 1.33 |
| 2025-03-11 | 15.93 | 15.98 | -0.05 | -0.31 | 96796.37 | 15336.98 | 1.27 |
| 2025-03-10 | 16.08 | 16.03 | 0.10 | 0.63 | 70814.63 | 11367.67 | 0.93 |
| 2025-03-07 | 16.20 | 15.93 | -0.36 | -2.21 | 76189.00 | 12187.06 | 1.00 |
| 2025-03-06 | 16.33 | 16.29 | -0.03 | -0.18 | 75117.78 | 12223.84 | 0.99 |
| 2025-03-05 | 16.31 | 16.32 | -0.11 | -0.67 | 80227.53 | 13138.12 | 1.06 |
| 2025-03-04 | 16.00 | 16.43 | 0.44 | 2.75 | 157361.00 | 25779.26 | 2.07 |
| 2025-03-03 | 15.85 | 15.99 | 0.39 | 2.50 | 115417.50 | 18557.92 | 1.52 |
日K线
周K线
月K线
