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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 175.99 | 177.37 | 171.91 | 172.66 | -2.42% | 2.83 | 1.20% |
| 2025-12-17 | 169.50 | 177.88 | 169.10 | 176.94 | +4.39% | 3.75 | 1.59% |
| 2025-12-16 | 172.50 | 174.90 | 167.00 | 169.50 | -1.45% | 3.34 | 1.45% |
| 2025-12-15 | 176.11 | 178.44 | 171.67 | 172.00 | -3.86% | 3.89 | 1.65% |
| 2025-12-12 | 172.64 | 180.14 | 171.01 | 178.90 | +3.11% | 5.11 | 2.13% |
| 2025-12-11 | 174.70 | 177.02 | 173.25 | 173.50 | -0.69% | 2.66 | 1.12% |
| 2025-12-10 | 176.00 | 177.90 | 170.00 | 174.70 | -1.59% | 3.80 | 1.61% |
| 2025-12-09 | 177.32 | 180.74 | 176.11 | 177.52 | -0.82% | 2.72 | 1.13% |
| 2025-12-08 | 174.50 | 179.50 | 173.08 | 178.98 | +2.84% | 3.29 | 1.37% |
| 2025-12-05 | 176.00 | 178.91 | 171.75 | 174.04 | -1.76% | 3.73 | 1.58% |
| 2025-12-04 | 173.98 | 181.50 | 170.32 | 177.15 | +1.49% | 4.53 | 1.90% |
| 2025-12-03 | 174.49 | 177.47 | 173.17 | 174.55 | +0.54% | 3.46 | 1.46% |
| 2025-12-02 | 176.04 | 177.89 | 172.70 | 173.62 | -2.17% | 3.31 | 1.40% |
| 2025-12-01 | 171.49 | 177.83 | 168.64 | 177.47 | +4.21% | 4.67 | 1.98% |
| 2025-11-28 | 166.64 | 173.00 | 164.80 | 170.30 | +1.99% | 4.68 | 2.03% |
| 2025-11-27 | 166.40 | 171.56 | 166.40 | 166.97 | +0.38% | 4.05 | 1.77% |
| 2025-11-26 | 165.16 | 169.67 | 164.47 | 166.33 | +0.71% | 3.16 | 1.40% |
| 2025-11-25 | 166.74 | 171.15 | 165.00 | 165.16 | -0.06% | 4.05 | 1.77% |
| 2025-11-24 | 164.71 | 167.58 | 162.92 | 165.26 | +0.16% | 3.48 | 1.56% |
| 2025-11-21 | 168.30 | 170.80 | 164.10 | 165.00 | -3.29% | 2.30 | 1.01% |