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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 142.72 | 144.18 | 140.93 | 141.66 | -1.28% | 1.87 | 0.97% |
| 2025-06-24 | 142.50 | 143.78 | 140.40 | 143.50 | +1.02% | 1.50 | 0.78% |
| 2025-06-23 | 136.44 | 142.98 | 136.44 | 142.05 | +2.86% | 1.87 | 0.98% |
| 2025-06-20 | 134.27 | 139.59 | 133.80 | 138.10 | +3.21% | 2.03 | 1.09% |
| 2025-06-19 | 134.38 | 135.01 | 132.03 | 133.80 | +1.12% | 1.15 | 0.64% |
| 2025-06-18 | 129.70 | 133.30 | 128.86 | 132.32 | +2.26% | 1.26 | 0.71% |
| 2025-06-17 | 132.57 | 132.90 | 128.39 | 129.39 | -2.01% | 1.35 | 0.77% |
| 2025-06-16 | 133.64 | 134.56 | 132.03 | 132.04 | -1.99% | 1.28 | 0.71% |
| 2025-06-13 | 134.00 | 136.20 | 132.02 | 134.72 | +0.28% | 1.47 | 0.81% |
| 2025-06-12 | 136.64 | 136.76 | 134.07 | 134.35 | -1.52% | 1.08 | 0.59% |
| 2025-06-11 | 137.70 | 139.78 | 136.30 | 136.43 | -0.92% | 0.92 | 0.49% |
| 2025-06-10 | 141.21 | 141.39 | 137.28 | 137.70 | -2.61% | 1.13 | 0.60% |
| 2025-06-09 | 141.04 | 142.65 | 139.56 | 141.39 | +0.25% | 1.54 | 0.81% |
| 2025-06-06 | 142.00 | 143.03 | 140.61 | 141.04 | -0.98% | 0.81 | 0.42% |
| 2025-06-05 | 141.60 | 143.50 | 140.50 | 142.43 | +0.66% | 1.43 | 0.74% |
| 2025-06-04 | 139.58 | 142.30 | 138.60 | 141.50 | +0.68% | 1.39 | 0.73% |
| 2025-06-03 | 135.40 | 143.65 | 135.40 | 140.54 | +3.72% | 2.86 | 1.49% |
| 2025-05-30 | 137.63 | 138.58 | 134.70 | 135.50 | -2.19% | 1.02 | 0.55% |
| 2025-05-29 | 133.98 | 139.88 | 133.35 | 138.53 | +3.90% | 2.25 | 1.21% |
| 2025-05-28 | 140.63 | 142.28 | 133.12 | 133.33 | -5.55% | 1.98 | 1.07% |