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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.98 | 7.04 | 6.81 | 6.85 | -1.86% | 2.90 | 2.46% |
| 2026-01-15 | 7.10 | 7.14 | 6.94 | 6.98 | -2.92% | 4.60 | 3.82% |
| 2026-01-14 | 6.96 | 7.35 | 6.96 | 7.19 | +3.16% | 8.30 | 6.72% |
| 2026-01-13 | 7.20 | 7.21 | 6.95 | 6.97 | -3.73% | 5.01 | 4.14% |
| 2026-01-12 | 6.85 | 7.25 | 6.85 | 7.24 | +5.39% | 7.34 | 6.04% |
| 2026-01-09 | 6.75 | 6.93 | 6.75 | 6.87 | +2.08% | 4.36 | 3.71% |
| 2026-01-08 | 6.67 | 6.78 | 6.64 | 6.73 | +0.45% | 2.77 | 2.41% |
| 2026-01-07 | 6.80 | 6.86 | 6.68 | 6.70 | -2.33% | 3.70 | 3.21% |
| 2026-01-06 | 6.72 | 6.89 | 6.70 | 6.86 | +1.63% | 4.15 | 3.55% |
| 2026-01-05 | 6.93 | 6.94 | 6.67 | 6.75 | -2.60% | 4.73 | 4.10% |
| 2025-12-31 | 6.84 | 7.04 | 6.80 | 6.93 | +0.87% | 5.21 | 4.39% |
| 2025-12-30 | 6.93 | 7.08 | 6.81 | 6.87 | -1.15% | 6.67 | 5.59% |
| 2025-12-29 | 6.62 | 7.01 | 6.56 | 6.95 | +5.46% | 8.94 | 7.62% |
| 2025-12-26 | 6.58 | 6.72 | 6.54 | 6.59 | -0.90% | 3.46 | 3.05% |
| 2025-12-25 | 6.53 | 6.74 | 6.49 | 6.65 | +3.91% | 6.25 | 5.51% |
| 2025-12-24 | 6.31 | 6.41 | 6.30 | 6.40 | +1.27% | 1.48 | 1.35% |
| 2025-12-23 | 6.47 | 6.50 | 6.31 | 6.32 | -2.92% | 1.80 | 1.65% |
| 2025-12-22 | 6.42 | 6.57 | 6.42 | 6.51 | +1.40% | 2.19 | 1.96% |
| 2025-12-19 | 6.27 | 6.44 | 6.27 | 6.42 | +2.23% | 2.40 | 2.19% |
| 2025-12-18 | 6.30 | 6.38 | 6.27 | 6.28 | -1.10% | 1.61 | 1.49% |