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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.80 | 9.06 | 8.78 | 8.92 | +0.79% | 11.57 | 8.76% |
| 2025-08-18 | 8.86 | 8.95 | 8.72 | 8.85 | 0.00% | 11.25 | 8.56% |
| 2025-08-15 | 8.70 | 8.97 | 8.53 | 8.85 | +0.68% | 11.63 | 8.94% |
| 2025-08-14 | 8.53 | 9.08 | 8.53 | 8.79 | +2.33% | 16.24 | 12.31% |
| 2025-08-13 | 8.70 | 8.70 | 8.53 | 8.59 | -1.60% | 7.97 | 6.25% |
| 2025-08-12 | 8.37 | 8.74 | 8.35 | 8.73 | +3.68% | 10.15 | 7.95% |
| 2025-08-11 | 8.34 | 8.47 | 8.28 | 8.42 | +0.96% | 4.68 | 3.75% |
| 2025-08-08 | 8.31 | 8.48 | 8.28 | 8.34 | 0.00% | 5.34 | 4.29% |
| 2025-08-07 | 8.49 | 8.50 | 8.30 | 8.34 | -1.77% | 5.71 | 4.59% |
| 2025-08-06 | 8.39 | 8.53 | 8.35 | 8.49 | +0.83% | 4.85 | 3.86% |
| 2025-08-05 | 8.36 | 8.44 | 8.33 | 8.42 | +0.84% | 4.35 | 3.49% |
| 2025-08-04 | 8.18 | 8.35 | 8.13 | 8.35 | +0.12% | 3.65 | 2.97% |
| 2025-08-01 | 8.56 | 8.59 | 8.25 | 8.34 | -3.92% | 8.58 | 6.90% |
| 2025-07-31 | 8.88 | 8.92 | 8.64 | 8.68 | -2.03% | 6.15 | 4.71% |
| 2025-07-30 | 9.11 | 9.13 | 8.78 | 8.86 | -3.80% | 10.09 | 7.61% |
| 2025-07-29 | 9.12 | 9.25 | 8.83 | 9.21 | +0.99% | 12.19 | 9.07% |
| 2025-07-28 | 8.79 | 9.17 | 8.75 | 9.12 | +4.11% | 13.66 | 10.15% |
| 2025-07-25 | 8.88 | 8.90 | 8.72 | 8.76 | -2.23% | 7.82 | 5.99% |
| 2025-07-24 | 8.77 | 9.05 | 8.77 | 8.96 | +1.82% | 8.96 | 6.80% |
| 2025-07-23 | 8.93 | 8.97 | 8.70 | 8.80 | -1.46% | 8.30 | 6.31% |