华峰测控 sh.688200
462.50
+2.79%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 144.48 | 149.99 | 141.80 | 149.56 | +3.52% | 2.80 | 1.42% |
| 2025-08-19 | 145.58 | 147.43 | 143.69 | 144.48 | -0.76% | 1.85 | 0.94% |
| 2025-08-18 | 143.65 | 146.93 | 142.55 | 145.58 | +1.38% | 2.66 | 1.35% |
| 2025-08-15 | 141.18 | 144.19 | 140.05 | 143.60 | +1.13% | 2.09 | 1.08% |
| 2025-08-14 | 141.15 | 144.84 | 139.79 | 141.99 | +0.20% | 2.70 | 1.40% |
| 2025-08-13 | 139.16 | 142.90 | 139.16 | 141.70 | +1.83% | 2.17 | 1.13% |
| 2025-08-12 | 139.98 | 141.00 | 138.23 | 139.16 | -0.59% | 1.28 | 0.68% |
| 2025-08-11 | 139.43 | 140.81 | 138.57 | 139.99 | +0.66% | 1.31 | 0.69% |
| 2025-08-08 | 140.10 | 141.88 | 136.80 | 139.07 | -1.45% | 2.44 | 1.29% |
| 2025-08-07 | 143.80 | 144.79 | 140.00 | 141.11 | -1.82% | 2.55 | 1.32% |
| 2025-08-06 | 142.33 | 144.88 | 139.50 | 143.72 | +0.52% | 1.78 | 0.92% |
| 2025-08-05 | 142.01 | 143.17 | 140.17 | 142.97 | +0.45% | 1.35 | 0.70% |
| 2025-08-04 | 141.82 | 145.66 | 141.26 | 142.33 | +0.23% | 2.12 | 1.09% |
| 2025-08-01 | 143.00 | 145.88 | 140.51 | 142.00 | -0.43% | 1.90 | 0.98% |
| 2025-07-31 | 145.05 | 147.95 | 142.00 | 142.62 | -1.15% | 2.91 | 1.49% |
| 2025-07-30 | 143.96 | 149.99 | 143.00 | 144.28 | -0.01% | 3.10 | 1.56% |
| 2025-07-29 | 136.50 | 144.58 | 134.71 | 144.29 | +5.78% | 3.77 | 1.98% |
| 2025-07-28 | 138.65 | 139.28 | 135.61 | 136.40 | -1.25% | 1.64 | 0.89% |
| 2025-07-25 | 138.20 | 139.28 | 136.63 | 138.13 | -0.27% | 1.65 | 0.89% |
| 2025-07-24 | 136.70 | 139.48 | 135.76 | 138.50 | +1.63% | 1.82 | 0.98% |