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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.66 | 9.45 | 8.58 | 9.19 | +4.79% | 35.04 | 26.31% |
| 2025-06-23 | 8.20 | 8.88 | 8.10 | 8.77 | +9.08% | 30.21 | 23.55% |
| 2025-06-20 | 8.40 | 8.41 | 7.88 | 8.04 | -5.19% | 21.19 | 17.65% |
| 2025-06-19 | 9.24 | 9.35 | 8.44 | 8.48 | -9.30% | 36.86 | 28.33% |
| 2025-06-18 | 8.91 | 10.06 | 8.91 | 9.35 | +11.58% | 53.31 | 37.44% |
| 2025-06-17 | 8.19 | 8.90 | 8.10 | 8.38 | 0.00% | 26.37 | 21.04% |
| 2025-06-16 | 8.00 | 8.43 | 7.99 | 8.38 | +5.94% | 21.34 | 17.41% |
| 2025-06-13 | 8.12 | 8.20 | 7.79 | 7.91 | -0.50% | 15.29 | 12.89% |
| 2025-06-12 | 7.70 | 8.09 | 7.66 | 7.95 | +2.32% | 12.96 | 11.02% |
| 2025-06-11 | 7.68 | 7.91 | 7.60 | 7.77 | +0.52% | 10.08 | 8.73% |
| 2025-06-10 | 7.80 | 7.92 | 7.61 | 7.73 | -2.15% | 8.91 | 7.73% |
| 2025-06-09 | 7.88 | 8.10 | 7.83 | 7.90 | +1.15% | 10.10 | 8.56% |
| 2025-06-06 | 7.87 | 8.20 | 7.78 | 7.81 | -2.01% | 13.16 | 11.15% |
| 2025-06-05 | 7.70 | 8.06 | 7.66 | 7.97 | +2.97% | 16.49 | 14.14% |
| 2025-06-04 | 7.67 | 7.89 | 7.58 | 7.74 | -1.02% | 12.13 | 10.59% |
| 2025-06-03 | 8.06 | 8.24 | 7.76 | 7.82 | +1.56% | 19.10 | 16.10% |
| 2025-05-30 | 7.91 | 8.02 | 7.67 | 7.70 | -2.53% | 18.64 | 16.03% |
| 2025-05-29 | 7.06 | 8.03 | 7.03 | 7.90 | +11.74% | 21.09 | 18.65% |
| 2025-05-28 | 6.85 | 7.11 | 6.80 | 7.07 | +3.36% | 7.11 | 6.86% |
| 2025-05-27 | 6.80 | 6.88 | 6.74 | 6.84 | +0.15% | 3.41 | 3.37% |