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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.08 | 9.12 | 8.85 | 8.93 | -1.87% | 11.40 | 8.58% |
| 2025-07-21 | 9.07 | 9.18 | 8.95 | 9.10 | -0.76% | 9.75 | 7.23% |
| 2025-07-18 | 9.40 | 9.46 | 9.05 | 9.17 | -2.45% | 14.71 | 10.74% |
| 2025-07-17 | 9.40 | 9.54 | 9.33 | 9.40 | +0.97% | 12.40 | 8.86% |
| 2025-07-16 | 9.40 | 9.45 | 9.10 | 9.31 | -2.62% | 15.80 | 11.49% |
| 2025-07-15 | 9.71 | 9.84 | 9.40 | 9.56 | -2.55% | 18.25 | 12.78% |
| 2025-07-14 | 9.97 | 10.17 | 9.53 | 9.81 | 0.00% | 25.00 | 17.12% |
| 2025-07-11 | 9.83 | 10.42 | 9.78 | 9.81 | +3.05% | 35.36 | 23.67% |
| 2025-07-10 | 9.81 | 9.89 | 9.39 | 9.52 | -2.86% | 21.13 | 14.73% |
| 2025-07-09 | 9.80 | 10.04 | 9.67 | 9.80 | -1.51% | 21.89 | 14.95% |
| 2025-07-08 | 9.57 | 10.10 | 9.50 | 9.95 | +0.91% | 29.77 | 20.34% |
| 2025-07-07 | 9.18 | 10.38 | 9.18 | 9.86 | +10.66% | 43.57 | 29.54% |
| 2025-07-04 | 9.02 | 9.19 | 8.86 | 8.91 | +1.83% | 22.32 | 16.59% |
| 2025-07-03 | 8.75 | 8.89 | 8.65 | 8.75 | -0.79% | 9.93 | 7.65% |
| 2025-07-02 | 8.85 | 9.05 | 8.75 | 8.82 | -1.12% | 11.63 | 8.83% |
| 2025-07-01 | 9.53 | 9.53 | 8.89 | 8.92 | -6.40% | 21.83 | 16.17% |
| 2025-06-30 | 9.36 | 9.96 | 9.28 | 9.53 | +3.70% | 24.51 | 17.21% |
| 2025-06-27 | 9.35 | 9.77 | 9.17 | 9.19 | -2.75% | 29.02 | 20.69% |
| 2025-06-26 | 9.30 | 9.96 | 9.09 | 9.45 | +1.50% | 36.00 | 25.56% |
| 2025-06-25 | 8.90 | 9.58 | 8.81 | 9.31 | +1.31% | 35.01 | 25.69% |