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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 175.00 | 175.60 | 170.31 | 170.61 | -0.95% | 1.97 | 0.84% |
| 2025-11-19 | 172.96 | 174.88 | 171.30 | 172.25 | +0.03% | 1.99 | 0.85% |
| 2025-11-18 | 174.00 | 175.80 | 170.01 | 172.19 | -0.08% | 3.38 | 1.44% |
| 2025-11-17 | 175.03 | 176.37 | 171.00 | 172.32 | -1.03% | 1.79 | 0.76% |
| 2025-11-14 | 177.00 | 179.88 | 174.00 | 174.11 | -1.66% | 1.89 | 0.79% |
| 2025-11-13 | 176.94 | 178.68 | 174.86 | 177.05 | -0.42% | 2.59 | 1.08% |
| 2025-11-12 | 176.96 | 180.70 | 174.01 | 177.80 | -0.36% | 3.12 | 1.30% |
| 2025-11-11 | 180.06 | 185.77 | 177.07 | 178.44 | +0.07% | 3.70 | 1.51% |
| 2025-11-10 | 185.08 | 186.50 | 177.11 | 178.31 | -3.77% | 6.97 | 2.83% |
| 2025-11-07 | 187.00 | 189.29 | 185.05 | 185.30 | -1.77% | 3.12 | 1.24% |
| 2025-11-06 | 186.98 | 190.00 | 184.00 | 188.63 | +2.39% | 4.00 | 1.57% |
| 2025-11-05 | 184.00 | 187.29 | 181.03 | 184.22 | -1.24% | 2.72 | 1.09% |
| 2025-11-04 | 188.60 | 190.37 | 184.05 | 186.54 | -1.42% | 3.40 | 1.34% |
| 2025-11-03 | 190.10 | 191.00 | 181.20 | 189.22 | -5.41% | 6.83 | 2.70% |
| 2025-10-31 | 208.82 | 210.00 | 199.76 | 200.05 | -3.88% | 5.46 | 1.98% |
| 2025-10-30 | 216.50 | 219.80 | 207.00 | 208.12 | -4.09% | 7.86 | 2.73% |
| 2025-10-29 | 209.76 | 220.97 | 206.01 | 217.00 | +4.31% | 7.75 | 2.69% |
| 2025-10-28 | 196.80 | 213.56 | 195.60 | 208.04 | +5.07% | 8.62 | 3.07% |
| 2025-10-27 | 196.12 | 199.80 | 192.00 | 198.01 | +2.79% | 5.31 | 2.00% |
| 2025-10-24 | 191.00 | 193.68 | 188.36 | 192.63 | +2.35% | 4.05 | 1.56% |