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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 309.60 | 310.00 | 290.02 | 293.47 | -4.03% | 7.25 | 1.81% |
| 2026-02-13 | 304.62 | 319.66 | 304.62 | 305.80 | +0.29% | 9.07 | 2.15% |
| 2026-02-12 | 310.00 | 313.32 | 301.98 | 304.92 | -0.96% | 7.36 | 1.78% |
| 2026-02-11 | 308.99 | 317.80 | 298.60 | 307.88 | +0.05% | 8.11 | 1.93% |
| 2026-02-10 | 288.80 | 312.55 | 288.80 | 307.73 | +8.98% | 13.80 | 3.34% |
| 2026-02-09 | 275.97 | 284.75 | 275.40 | 282.37 | +5.67% | 8.53 | 2.24% |
| 2026-02-06 | 272.15 | 278.47 | 267.03 | 267.21 | -2.08% | 9.88 | 2.69% |
| 2026-02-05 | 277.00 | 283.69 | 269.01 | 272.90 | -6.99% | 10.12 | 2.72% |
| 2026-02-04 | 292.00 | 298.00 | 283.20 | 293.41 | -1.19% | 7.96 | 2.03% |
| 2026-02-03 | 287.00 | 307.88 | 286.90 | 296.95 | +5.46% | 12.68 | 3.15% |
| 2026-02-02 | 294.00 | 295.59 | 275.00 | 281.57 | -6.54% | 11.95 | 3.11% |
| 2026-01-30 | 263.59 | 312.89 | 261.98 | 301.27 | +12.25% | 13.45 | 3.45% |
| 2026-01-29 | 271.00 | 279.79 | 264.00 | 268.39 | -0.49% | 8.37 | 2.28% |
| 2026-01-28 | 276.00 | 278.50 | 268.19 | 269.72 | -1.56% | 8.94 | 2.42% |
| 2026-01-27 | 250.00 | 279.99 | 250.00 | 274.00 | +7.45% | 10.27 | 2.83% |
| 2026-01-26 | 251.00 | 260.10 | 238.88 | 255.00 | -3.70% | 9.94 | 2.93% |
| 2026-01-23 | 247.85 | 264.81 | 246.00 | 264.81 | +7.38% | 9.47 | 2.75% |
| 2026-01-22 | 261.00 | 264.56 | 245.09 | 246.61 | -2.89% | 8.50 | 2.48% |
| 2026-01-21 | 233.81 | 259.86 | 232.00 | 253.94 | +7.52% | 9.89 | 2.94% |
| 2026-01-20 | 233.98 | 238.44 | 230.01 | 236.17 | +1.17% | 5.37 | 1.69% |