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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.81 | 5.82 | 5.70 | 5.74 | -2.71% | 1.90 | 1.93% |
| 2026-04-20 | 5.92 | 5.95 | 5.89 | 5.90 | -0.67% | 1.46 | 1.44% |
| 2026-04-17 | 6.02 | 6.03 | 5.92 | 5.94 | -1.33% | 1.40 | 1.37% |
| 2026-04-16 | 6.01 | 6.03 | 5.98 | 6.02 | +0.33% | 1.06 | 1.03% |
| 2026-04-15 | 6.06 | 6.08 | 5.97 | 6.00 | -0.99% | 1.25 | 1.21% |
| 2026-04-14 | 6.12 | 6.14 | 5.99 | 6.06 | -0.16% | 1.42 | 1.37% |
| 2026-04-13 | 6.11 | 6.11 | 6.03 | 6.07 | -2.10% | 1.99 | 1.91% |
| 2026-04-10 | 5.96 | 6.31 | 5.96 | 6.20 | +4.03% | 4.20 | 3.97% |
| 2026-04-09 | 6.09 | 6.10 | 5.92 | 5.96 | -3.09% | 2.18 | 2.13% |
| 2026-04-08 | 6.04 | 6.16 | 6.00 | 6.15 | +1.99% | 2.68 | 2.56% |
| 2026-04-07 | 5.77 | 6.13 | 5.77 | 6.03 | +2.03% | 2.81 | 2.74% |
| 2026-04-03 | 6.16 | 6.26 | 5.91 | 5.91 | +3.32% | 3.21 | 3.09% |
| 2026-04-02 | 5.93 | 5.94 | 5.72 | 5.72 | -4.03% | 1.51 | 1.52% |
| 2026-04-01 | 6.02 | 6.05 | 5.92 | 5.96 | +0.68% | 0.99 | 0.97% |
| 2026-03-31 | 6.01 | 6.07 | 5.91 | 5.92 | -1.33% | 1.17 | 1.14% |
| 2026-03-30 | 5.95 | 6.01 | 5.88 | 6.00 | -1.15% | 1.30 | 1.27% |
| 2026-03-27 | 5.93 | 6.10 | 5.90 | 6.07 | +1.00% | 1.18 | 1.14% |
| 2026-03-26 | 6.14 | 6.16 | 5.99 | 6.01 | -2.75% | 1.62 | 1.56% |
| 2026-03-25 | 6.12 | 6.21 | 6.09 | 6.18 | +0.98% | 1.57 | 1.49% |
| 2026-03-24 | 6.10 | 6.14 | 6.01 | 6.12 | +2.17% | 1.64 | 1.58% |