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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 294.21 | 301.88 | 291.02 | 301.30 | +2.41% | 6.80 | 1.69% |
| 2026-04-21 | 293.75 | 300.09 | 286.58 | 294.20 | -0.00% | 6.66 | 1.67% |
| 2026-04-20 | 302.93 | 302.93 | 289.61 | 294.21 | -3.85% | 9.16 | 2.29% |
| 2026-04-17 | 295.00 | 306.00 | 290.20 | 305.98 | +2.31% | 7.51 | 1.86% |
| 2026-04-16 | 284.57 | 302.53 | 281.51 | 299.08 | +4.57% | 7.58 | 1.90% |
| 2026-04-15 | 297.52 | 299.00 | 284.08 | 286.00 | -3.68% | 6.20 | 1.57% |
| 2026-04-14 | 284.77 | 300.94 | 283.80 | 296.94 | +5.38% | 7.37 | 1.85% |
| 2026-04-13 | 290.04 | 295.00 | 279.13 | 281.77 | -3.84% | 6.42 | 1.67% |
| 2026-04-10 | 289.95 | 303.20 | 286.00 | 293.03 | +2.76% | 7.24 | 1.81% |
| 2026-04-09 | 277.10 | 293.98 | 276.61 | 285.15 | +0.61% | 6.38 | 1.64% |
| 2026-04-08 | 270.01 | 284.88 | 270.01 | 283.43 | +8.49% | 6.75 | 1.79% |
| 2026-04-07 | 265.10 | 268.91 | 259.00 | 261.25 | -0.36% | 4.14 | 1.16% |
| 2026-04-03 | 266.73 | 271.00 | 260.20 | 262.20 | -1.43% | 3.24 | 0.91% |
| 2026-04-02 | 270.68 | 274.99 | 260.20 | 266.00 | -2.31% | 5.31 | 1.47% |
| 2026-04-01 | 271.88 | 277.77 | 267.00 | 272.30 | +3.61% | 7.35 | 1.98% |
| 2026-03-31 | 280.14 | 282.10 | 261.49 | 262.80 | -7.13% | 11.46 | 3.13% |
| 2026-03-30 | 267.66 | 285.99 | 263.29 | 282.97 | +5.40% | 9.89 | 2.64% |
| 2026-03-27 | 258.21 | 273.73 | 255.80 | 268.47 | +3.04% | 5.95 | 1.65% |
| 2026-03-26 | 263.63 | 266.41 | 257.63 | 260.56 | -2.59% | 4.96 | 1.40% |
| 2026-03-25 | 270.00 | 277.82 | 264.01 | 267.50 | +0.23% | 5.94 | 1.62% |