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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 140.50 | 143.50 | 139.88 | 141.17 | +0.19% | 1.34 | 0.70% |
| 2025-05-26 | 139.94 | 141.99 | 138.80 | 140.90 | +1.45% | 1.50 | 0.79% |
| 2025-05-23 | 138.90 | 140.49 | 136.45 | 138.88 | +0.40% | 1.36 | 0.72% |
| 2025-05-22 | 136.49 | 141.68 | 135.62 | 138.33 | +0.84% | 1.81 | 0.96% |
| 2025-05-21 | 135.01 | 139.64 | 135.01 | 137.18 | +0.29% | 1.30 | 0.70% |
| 2025-05-20 | 136.00 | 137.69 | 135.35 | 136.78 | +0.37% | 1.21 | 0.65% |
| 2025-05-19 | 137.50 | 137.87 | 134.50 | 136.27 | -0.97% | 1.86 | 1.01% |
| 2025-05-16 | 136.51 | 139.20 | 135.22 | 137.60 | -0.13% | 1.36 | 0.73% |
| 2025-05-15 | 138.00 | 139.82 | 136.02 | 137.78 | -0.86% | 1.72 | 0.92% |
| 2025-05-14 | 136.84 | 140.00 | 136.40 | 138.98 | +1.68% | 1.97 | 1.05% |
| 2025-05-13 | 137.87 | 138.87 | 136.00 | 136.69 | +0.35% | 1.56 | 0.84% |
| 2025-05-12 | 138.80 | 139.00 | 135.10 | 136.21 | -1.31% | 2.43 | 1.32% |
| 2025-05-09 | 141.79 | 141.79 | 137.85 | 138.02 | -3.35% | 2.35 | 1.24% |
| 2025-05-08 | 140.00 | 143.59 | 135.01 | 142.81 | +0.17% | 4.11 | 2.18% |
| 2025-05-07 | 144.90 | 148.48 | 138.82 | 142.57 | -2.24% | 4.46 | 2.31% |
| 2025-05-06 | 145.64 | 150.24 | 145.00 | 145.83 | +0.45% | 3.17 | 1.60% |