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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.76 | 6.83 | 6.66 | 6.83 | +2.09% | 3.55 | 3.54% |
| 2025-05-23 | 7.02 | 7.06 | 6.69 | 6.69 | -4.15% | 6.02 | 5.92% |
| 2025-05-22 | 7.20 | 7.33 | 6.97 | 6.98 | -3.86% | 6.53 | 6.17% |
| 2025-05-21 | 7.28 | 7.52 | 7.25 | 7.26 | -0.82% | 5.66 | 5.17% |
| 2025-05-20 | 7.30 | 7.38 | 7.25 | 7.32 | -0.41% | 4.33 | 3.99% |
| 2025-05-19 | 7.37 | 7.49 | 7.19 | 7.35 | -1.21% | 6.09 | 5.62% |
| 2025-05-16 | 7.39 | 7.60 | 7.38 | 7.44 | -0.67% | 5.84 | 5.27% |
| 2025-05-15 | 7.72 | 7.79 | 7.48 | 7.49 | -4.71% | 9.13 | 8.07% |
| 2025-05-14 | 7.50 | 7.88 | 7.36 | 7.86 | +3.29% | 15.23 | 13.38% |
| 2025-05-13 | 7.45 | 7.76 | 7.43 | 7.61 | +3.40% | 14.07 | 12.42% |
| 2025-05-12 | 7.36 | 7.40 | 7.24 | 7.36 | +0.82% | 6.27 | 5.76% |
| 2025-05-09 | 7.56 | 7.57 | 7.18 | 7.30 | -3.69% | 10.55 | 9.70% |
| 2025-05-08 | 7.50 | 7.72 | 7.47 | 7.58 | +0.13% | 8.26 | 7.31% |
| 2025-05-07 | 7.92 | 7.98 | 7.47 | 7.57 | -2.07% | 11.98 | 10.53% |
| 2025-05-06 | 7.35 | 7.75 | 7.30 | 7.73 | +6.62% | 13.41 | 11.88% |