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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 263.00 | 268.28 | 255.02 | 266.88 | +3.05% | 6.34 | 1.78% |
| 2026-03-23 | 266.60 | 268.00 | 256.11 | 258.97 | -4.09% | 6.12 | 1.72% |
| 2026-03-20 | 271.53 | 277.75 | 267.32 | 270.00 | +1.31% | 7.30 | 1.97% |
| 2026-03-19 | 266.38 | 273.65 | 259.00 | 266.50 | -1.29% | 7.66 | 2.12% |
| 2026-03-18 | 268.18 | 274.97 | 262.00 | 269.98 | +0.90% | 7.57 | 2.08% |
| 2026-03-17 | 266.30 | 276.98 | 263.01 | 267.56 | +0.96% | 11.07 | 3.03% |
| 2026-03-16 | 255.00 | 266.88 | 247.10 | 265.01 | +5.52% | 8.48 | 2.42% |
| 2026-03-13 | 255.06 | 259.36 | 250.20 | 251.14 | -1.24% | 5.50 | 1.60% |
| 2026-03-12 | 256.36 | 260.48 | 250.58 | 254.29 | -1.18% | 4.17 | 1.21% |
| 2026-03-11 | 262.96 | 264.80 | 254.20 | 257.33 | -2.84% | 5.32 | 1.52% |
| 2026-03-10 | 266.40 | 269.00 | 259.09 | 264.84 | +1.86% | 4.97 | 1.39% |
| 2026-03-09 | 256.00 | 262.60 | 252.20 | 260.00 | -2.15% | 6.05 | 1.73% |
| 2026-03-06 | 265.00 | 276.73 | 264.00 | 265.71 | -0.48% | 4.41 | 1.21% |
| 2026-03-05 | 272.00 | 276.99 | 265.30 | 267.00 | +0.61% | 7.03 | 1.92% |
| 2026-03-04 | 266.98 | 273.99 | 263.30 | 265.37 | -1.20% | 5.58 | 1.54% |
| 2026-03-03 | 283.97 | 291.00 | 266.26 | 268.58 | -6.60% | 9.64 | 2.59% |
| 2026-03-02 | 288.00 | 299.00 | 285.00 | 287.57 | -2.62% | 8.50 | 2.16% |
| 2026-02-27 | 294.00 | 298.67 | 288.23 | 295.30 | -2.54% | 5.89 | 1.48% |
| 2026-02-26 | 293.24 | 307.88 | 292.00 | 303.00 | +3.33% | 9.10 | 2.24% |
| 2026-02-25 | 294.05 | 301.79 | 284.60 | 293.24 | -0.08% | 8.34 | 2.10% |