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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.37 | 6.39 | 6.16 | 6.35 | -1.40% | 3.11 | 2.90% |
| 2025-12-16 | 6.33 | 6.54 | 6.21 | 6.44 | +1.74% | 3.61 | 3.29% |
| 2025-12-15 | 6.33 | 6.39 | 6.27 | 6.33 | +0.32% | 1.19 | 1.09% |
| 2025-12-12 | 6.33 | 6.37 | 6.25 | 6.31 | +0.48% | 1.21 | 1.12% |
| 2025-12-11 | 6.45 | 6.47 | 6.27 | 6.28 | -2.64% | 1.45 | 1.33% |
| 2025-12-10 | 6.42 | 6.47 | 6.36 | 6.45 | +0.47% | 1.06 | 0.96% |
| 2025-12-09 | 6.51 | 6.54 | 6.41 | 6.42 | -1.83% | 1.28 | 1.15% |
| 2025-12-08 | 6.45 | 6.63 | 6.43 | 6.54 | +1.24% | 1.87 | 1.66% |
| 2025-12-05 | 6.30 | 6.49 | 6.26 | 6.46 | +2.70% | 1.84 | 1.68% |
| 2025-12-04 | 6.38 | 6.42 | 6.26 | 6.29 | -1.41% | 1.40 | 1.30% |
| 2025-12-03 | 6.59 | 6.60 | 6.36 | 6.38 | -3.33% | 2.05 | 1.85% |
| 2025-12-02 | 6.66 | 6.67 | 6.58 | 6.60 | -1.35% | 1.08 | 0.95% |
| 2025-12-01 | 6.65 | 6.71 | 6.64 | 6.69 | +0.30% | 1.25 | 1.09% |
| 2025-11-28 | 6.60 | 6.68 | 6.53 | 6.67 | +1.06% | 1.31 | 1.16% |
| 2025-11-27 | 6.67 | 6.69 | 6.59 | 6.60 | -1.20% | 1.34 | 1.18% |
| 2025-11-26 | 6.71 | 6.77 | 6.65 | 6.68 | -0.60% | 1.68 | 1.46% |
| 2025-11-25 | 6.73 | 6.79 | 6.71 | 6.72 | 0.00% | 1.48 | 1.28% |
| 2025-11-24 | 6.60 | 6.76 | 6.56 | 6.72 | +1.97% | 1.61 | 1.41% |
| 2025-11-21 | 6.85 | 6.89 | 6.58 | 6.59 | -4.08% | 2.53 | 2.21% |
| 2025-11-20 | 6.91 | 6.98 | 6.86 | 6.87 | -0.15% | 1.37 | 1.16% |