华峰超纤 sz.300180
4.84
+1.04%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.82 | 4.89 | 4.75 | 4.84 | +1.04% | 1.16 | 1.41% |
| 2026-05-21 | 4.98 | 5.03 | 4.78 | 4.79 | -3.82% | 1.67 | 1.98% |
| 2026-05-20 | 5.07 | 5.09 | 4.92 | 4.98 | -2.16% | 1.39 | 1.63% |
| 2026-05-19 | 5.04 | 5.11 | 5.00 | 5.09 | +1.19% | 1.05 | 1.21% |
| 2026-05-18 | 5.13 | 5.15 | 5.01 | 5.03 | -2.52% | 1.40 | 1.61% |
| 2026-05-15 | 5.18 | 5.24 | 5.12 | 5.16 | 0.00% | 1.14 | 1.29% |
| 2026-05-14 | 5.32 | 5.33 | 5.15 | 5.16 | -2.82% | 1.44 | 1.61% |
| 2026-05-13 | 5.34 | 5.35 | 5.28 | 5.31 | 0.00% | 1.16 | 1.28% |
| 2026-05-12 | 5.44 | 5.45 | 5.30 | 5.31 | -2.21% | 1.28 | 1.40% |
| 2026-05-11 | 5.49 | 5.50 | 5.41 | 5.43 | -0.73% | 1.34 | 1.44% |
| 2026-05-08 | 5.35 | 5.47 | 5.34 | 5.47 | +1.67% | 1.51 | 1.62% |
| 2026-05-07 | 5.37 | 5.41 | 5.33 | 5.38 | +0.56% | 1.19 | 1.29% |
| 2026-05-06 | 5.31 | 5.41 | 5.31 | 5.35 | +1.33% | 1.35 | 1.47% |
| 2026-04-30 | 5.33 | 5.37 | 5.25 | 5.28 | -0.94% | 0.98 | 1.08% |
| 2026-04-29 | 5.27 | 5.37 | 5.25 | 5.33 | +1.33% | 1.11 | 1.21% |
| 2026-04-28 | 5.38 | 5.38 | 5.22 | 5.26 | -2.23% | 1.24 | 1.37% |
| 2026-04-27 | 5.33 | 5.39 | 5.20 | 5.38 | +0.94% | 1.39 | 1.53% |
| 2026-04-24 | 5.42 | 5.43 | 5.29 | 5.33 | -2.02% | 1.64 | 1.79% |
| 2026-04-23 | 5.61 | 5.63 | 5.44 | 5.44 | -3.37% | 2.12 | 2.26% |
| 2026-04-22 | 5.74 | 5.74 | 5.60 | 5.63 | -1.92% | 1.90 | 1.97% |