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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 176.79 | 189.60 | 174.50 | 188.07 | +6.37% | 6.38 | 2.56% |
| 2025-09-16 | 174.52 | 181.00 | 173.00 | 176.81 | +1.24% | 4.77 | 1.99% |
| 2025-09-15 | 183.00 | 185.00 | 174.50 | 174.64 | -3.39% | 4.60 | 1.91% |
| 2025-09-12 | 180.00 | 188.50 | 178.19 | 180.77 | +2.78% | 7.02 | 2.82% |
| 2025-09-11 | 167.40 | 180.00 | 165.00 | 175.88 | +4.88% | 5.54 | 2.36% |
| 2025-09-10 | 169.25 | 169.78 | 165.48 | 167.70 | -0.36% | 2.51 | 1.11% |
| 2025-09-09 | 168.48 | 170.65 | 166.63 | 168.30 | -0.82% | 2.78 | 1.22% |
| 2025-09-08 | 170.12 | 172.00 | 167.51 | 169.69 | -0.84% | 4.15 | 1.81% |
| 2025-09-05 | 168.65 | 172.00 | 166.65 | 171.12 | +1.80% | 4.16 | 1.81% |
| 2025-09-04 | 186.34 | 188.50 | 165.27 | 168.10 | -10.05% | 8.34 | 3.56% |
| 2025-09-03 | 188.01 | 197.00 | 184.18 | 186.88 | +0.58% | 7.11 | 2.76% |
| 2025-09-02 | 188.89 | 197.30 | 183.02 | 185.81 | -2.20% | 8.07 | 3.12% |
| 2025-09-01 | 179.25 | 195.90 | 176.21 | 189.99 | +9.81% | 8.64 | 3.44% |
| 2025-08-29 | 181.00 | 183.32 | 169.00 | 173.02 | -3.87% | 6.22 | 2.66% |
| 2025-08-28 | 172.99 | 183.60 | 170.03 | 179.99 | +2.40% | 7.74 | 3.22% |
| 2025-08-27 | 165.95 | 188.64 | 165.05 | 175.77 | +5.13% | 7.54 | 3.14% |
| 2025-08-26 | 160.11 | 171.88 | 158.78 | 167.20 | +3.29% | 4.87 | 2.17% |
| 2025-08-25 | 160.10 | 170.00 | 158.66 | 161.88 | +1.19% | 7.04 | 3.17% |
| 2025-08-22 | 148.00 | 163.78 | 147.60 | 159.98 | +7.66% | 6.30 | 2.95% |
| 2025-08-21 | 150.75 | 153.30 | 147.61 | 148.60 | -0.64% | 3.57 | 1.76% |