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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.56 | 6.65 | 6.52 | 6.52 | -0.91% | 1.60 | 1.42% |
| 2026-02-12 | 6.62 | 6.64 | 6.48 | 6.58 | -1.05% | 1.87 | 1.66% |
| 2026-02-11 | 6.62 | 6.73 | 6.61 | 6.65 | +0.45% | 2.02 | 1.77% |
| 2026-02-10 | 6.67 | 6.68 | 6.62 | 6.62 | -0.45% | 1.42 | 1.25% |
| 2026-02-09 | 6.67 | 6.72 | 6.60 | 6.65 | +0.30% | 1.86 | 1.63% |
| 2026-02-06 | 6.47 | 6.72 | 6.43 | 6.63 | +2.16% | 2.67 | 2.36% |
| 2026-02-05 | 6.54 | 6.58 | 6.48 | 6.49 | -1.22% | 1.35 | 1.21% |
| 2026-02-04 | 6.47 | 6.62 | 6.47 | 6.57 | +0.61% | 1.76 | 1.56% |
| 2026-02-03 | 6.48 | 6.58 | 6.46 | 6.53 | +2.35% | 1.69 | 1.51% |
| 2026-02-02 | 6.54 | 6.65 | 6.38 | 6.38 | -3.04% | 1.90 | 1.70% |
| 2026-01-30 | 6.65 | 6.70 | 6.53 | 6.58 | -1.64% | 1.84 | 1.63% |
| 2026-01-29 | 6.62 | 6.85 | 6.50 | 6.69 | +0.75% | 3.02 | 2.62% |
| 2026-01-28 | 6.70 | 6.78 | 6.63 | 6.64 | -1.34% | 1.96 | 1.71% |
| 2026-01-27 | 6.83 | 6.85 | 6.61 | 6.73 | -1.75% | 2.32 | 2.02% |
| 2026-01-26 | 7.03 | 7.05 | 6.78 | 6.85 | -2.42% | 3.22 | 2.73% |
| 2026-01-23 | 6.97 | 7.08 | 6.93 | 7.02 | +1.15% | 3.39 | 2.82% |
| 2026-01-22 | 7.03 | 7.04 | 6.91 | 6.94 | 0.00% | 2.06 | 1.73% |
| 2026-01-21 | 6.92 | 7.07 | 6.86 | 6.94 | -0.14% | 2.21 | 1.85% |
| 2026-01-20 | 7.04 | 7.09 | 6.90 | 6.95 | -2.11% | 3.32 | 2.79% |
| 2026-01-19 | 6.81 | 7.20 | 6.76 | 7.10 | +3.65% | 4.80 | 4.00% |