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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 187.75 | 191.00 | 184.33 | 188.20 | -0.95% | 2.76 | 1.09% |
| 2025-10-22 | 184.20 | 193.00 | 182.86 | 190.00 | +2.32% | 5.61 | 2.17% |
| 2025-10-21 | 181.20 | 185.90 | 178.92 | 185.70 | +2.94% | 3.14 | 1.26% |
| 2025-10-20 | 182.00 | 184.50 | 178.34 | 180.40 | +0.19% | 2.39 | 0.97% |
| 2025-10-17 | 186.10 | 188.71 | 180.01 | 180.06 | -4.39% | 3.25 | 1.31% |
| 2025-10-16 | 188.89 | 192.98 | 186.70 | 188.32 | -1.05% | 2.87 | 1.12% |
| 2025-10-15 | 185.84 | 192.92 | 184.83 | 190.32 | +1.83% | 4.17 | 1.63% |
| 2025-10-14 | 202.20 | 204.00 | 185.30 | 186.90 | -7.76% | 7.21 | 2.74% |
| 2025-10-13 | 189.72 | 203.88 | 189.61 | 202.62 | +1.98% | 6.67 | 2.48% |
| 2025-10-10 | 203.90 | 209.50 | 196.36 | 198.69 | -5.26% | 6.98 | 2.55% |
| 2025-10-09 | 209.99 | 223.50 | 205.00 | 209.72 | +0.68% | 8.59 | 2.98% |
| 2025-09-30 | 209.35 | 215.89 | 207.33 | 208.30 | -0.35% | 5.76 | 2.02% |
| 2025-09-29 | 204.55 | 209.90 | 202.93 | 209.03 | +2.17% | 5.21 | 1.85% |
| 2025-09-26 | 205.49 | 213.50 | 203.32 | 204.60 | -2.32% | 6.67 | 2.36% |
| 2025-09-25 | 213.01 | 216.76 | 202.60 | 209.45 | -4.36% | 10.72 | 3.81% |
| 2025-09-24 | 206.44 | 228.99 | 204.02 | 219.00 | +5.44% | 13.08 | 4.47% |
| 2025-09-23 | 205.00 | 214.97 | 196.97 | 207.70 | +10.02% | 9.94 | 3.56% |
| 2025-09-22 | 187.70 | 192.05 | 185.55 | 188.78 | +0.63% | 3.46 | 1.35% |
| 2025-09-19 | 192.13 | 197.48 | 187.06 | 187.60 | -1.83% | 5.67 | 2.18% |
| 2025-09-18 | 188.00 | 202.00 | 186.02 | 191.10 | +1.61% | 8.66 | 3.29% |