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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 135.30 | 138.75 | 134.32 | 136.28 | +0.69% | 2.34 | 1.26% |
| 2025-07-22 | 133.51 | 137.00 | 133.05 | 135.35 | +1.15% | 2.06 | 1.12% |
| 2025-07-21 | 133.20 | 134.11 | 131.87 | 133.81 | +0.01% | 1.54 | 0.85% |
| 2025-07-18 | 135.92 | 137.47 | 133.03 | 133.79 | -1.62% | 1.64 | 0.90% |
| 2025-07-17 | 134.46 | 137.37 | 133.20 | 135.99 | +1.20% | 1.39 | 0.76% |
| 2025-07-16 | 133.70 | 136.43 | 133.63 | 134.38 | +0.28% | 0.83 | 0.45% |
| 2025-07-15 | 134.13 | 135.70 | 133.38 | 134.01 | -0.36% | 1.07 | 0.59% |
| 2025-07-14 | 136.55 | 136.55 | 134.10 | 134.50 | -1.50% | 0.98 | 0.54% |
| 2025-07-11 | 133.99 | 137.50 | 133.52 | 136.55 | +1.83% | 1.09 | 0.59% |
| 2025-07-10 | 135.31 | 135.85 | 133.00 | 134.10 | -0.74% | 1.17 | 0.64% |
| 2025-07-09 | 140.01 | 142.13 | 134.39 | 135.10 | -3.92% | 1.92 | 1.03% |
| 2025-07-08 | 139.92 | 143.30 | 139.22 | 140.61 | +0.49% | 1.63 | 0.85% |
| 2025-07-07 | 139.23 | 142.41 | 138.57 | 139.92 | +0.50% | 1.02 | 0.54% |
| 2025-07-04 | 137.72 | 142.98 | 137.01 | 139.22 | +0.99% | 2.03 | 1.07% |
| 2025-07-03 | 140.00 | 141.50 | 137.23 | 137.86 | -1.67% | 1.39 | 0.74% |
| 2025-07-02 | 142.93 | 142.93 | 138.50 | 140.20 | -1.91% | 1.29 | 0.68% |
| 2025-07-01 | 145.80 | 147.96 | 141.55 | 142.93 | -0.88% | 1.63 | 0.83% |
| 2025-06-30 | 142.74 | 147.98 | 141.25 | 144.20 | +1.33% | 2.49 | 1.27% |
| 2025-06-27 | 142.13 | 144.44 | 139.53 | 142.31 | +0.43% | 1.64 | 0.85% |
| 2025-06-26 | 141.23 | 145.68 | 140.88 | 141.70 | +0.03% | 1.69 | 0.87% |