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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.21 | 6.31 | 5.97 | 5.99 | -5.67% | 2.34 | 2.23% |
| 2026-03-20 | 6.65 | 6.69 | 6.33 | 6.35 | -4.65% | 3.22 | 2.90% |
| 2026-03-19 | 6.68 | 6.80 | 6.63 | 6.66 | -1.19% | 3.21 | 2.79% |
| 2026-03-18 | 6.80 | 6.86 | 6.68 | 6.74 | -1.46% | 3.06 | 2.66% |
| 2026-03-17 | 6.86 | 7.03 | 6.80 | 6.84 | -2.15% | 4.58 | 3.88% |
| 2026-03-16 | 7.22 | 7.30 | 6.98 | 6.99 | +3.10% | 7.15 | 5.87% |
| 2026-03-13 | 7.02 | 7.05 | 6.77 | 6.78 | -5.44% | 6.17 | 5.25% |
| 2026-03-12 | 7.06 | 7.32 | 7.04 | 7.17 | +3.61% | 9.84 | 7.99% |
| 2026-03-11 | 7.03 | 7.04 | 6.90 | 6.92 | +0.14% | 3.15 | 2.65% |
| 2026-03-10 | 6.83 | 7.06 | 6.80 | 6.91 | +1.62% | 3.98 | 3.36% |
| 2026-03-09 | 6.82 | 6.84 | 6.66 | 6.80 | -1.31% | 3.22 | 2.78% |
| 2026-03-06 | 6.68 | 6.93 | 6.68 | 6.89 | +2.38% | 3.54 | 3.03% |
| 2026-03-05 | 6.68 | 6.85 | 6.67 | 6.73 | +2.91% | 4.08 | 3.52% |
| 2026-03-04 | 6.43 | 6.64 | 6.42 | 6.54 | -0.46% | 2.65 | 2.36% |
| 2026-03-03 | 6.70 | 6.82 | 6.55 | 6.57 | -1.79% | 3.38 | 2.94% |
| 2026-03-02 | 6.77 | 6.80 | 6.52 | 6.69 | -3.60% | 4.02 | 3.53% |
| 2026-02-27 | 6.85 | 6.99 | 6.83 | 6.94 | +1.17% | 2.55 | 2.15% |
| 2026-02-26 | 6.98 | 7.05 | 6.81 | 6.86 | -0.58% | 3.83 | 3.24% |
| 2026-02-25 | 6.64 | 6.99 | 6.62 | 6.90 | +3.45% | 4.59 | 3.89% |
| 2026-02-24 | 6.58 | 6.70 | 6.56 | 6.67 | +2.30% | 1.82 | 1.60% |