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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 240.20 | 246.00 | 232.66 | 233.44 | -2.75% | 6.82 | 2.13% |
| 2026-01-16 | 231.25 | 242.68 | 231.02 | 240.03 | +4.98% | 10.12 | 3.15% |
| 2026-01-15 | 222.97 | 229.59 | 217.00 | 228.65 | +2.08% | 6.10 | 2.01% |
| 2026-01-14 | 216.66 | 231.55 | 212.61 | 224.00 | +3.66% | 9.67 | 3.21% |
| 2026-01-13 | 224.00 | 228.59 | 214.20 | 216.10 | -3.53% | 8.16 | 2.75% |
| 2026-01-12 | 209.68 | 224.80 | 208.33 | 224.00 | +7.00% | 8.51 | 2.88% |
| 2026-01-09 | 208.31 | 215.99 | 204.38 | 209.35 | -0.64% | 7.10 | 2.52% |
| 2026-01-08 | 209.17 | 219.43 | 207.90 | 210.69 | +0.49% | 6.82 | 2.37% |
| 2026-01-07 | 205.00 | 210.95 | 200.01 | 209.66 | +5.16% | 8.68 | 3.10% |
| 2026-01-06 | 191.11 | 206.46 | 191.11 | 199.38 | +3.49% | 7.95 | 2.92% |
| 2026-01-05 | 191.91 | 194.95 | 189.00 | 192.65 | +1.29% | 6.43 | 2.48% |
| 2025-12-31 | 194.19 | 195.50 | 189.58 | 190.20 | -0.93% | 3.04 | 1.17% |
| 2025-12-30 | 189.96 | 197.99 | 188.50 | 191.99 | +1.69% | 4.38 | 1.67% |
| 2025-12-29 | 189.81 | 192.95 | 187.67 | 188.80 | -0.63% | 2.90 | 1.13% |
| 2025-12-26 | 191.80 | 194.76 | 189.11 | 190.00 | -1.79% | 3.71 | 1.43% |
| 2025-12-25 | 187.68 | 197.88 | 186.10 | 193.46 | +2.90% | 6.23 | 2.38% |
| 2025-12-24 | 186.26 | 189.20 | 183.54 | 188.00 | +1.29% | 3.62 | 1.43% |
| 2025-12-23 | 181.51 | 191.95 | 180.00 | 185.60 | +2.69% | 5.18 | 2.04% |
| 2025-12-22 | 171.50 | 184.50 | 171.50 | 180.73 | +5.69% | 5.19 | 2.12% |
| 2025-12-19 | 174.03 | 174.80 | 170.25 | 171.00 | -0.96% | 2.29 | 0.98% |