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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.10 | 7.12 | 6.83 | 6.88 | -2.82% | 2.28 | 1.91% |
| 2025-11-18 | 7.17 | 7.18 | 7.06 | 7.08 | -1.53% | 1.96 | 1.61% |
| 2025-11-17 | 7.17 | 7.23 | 7.14 | 7.19 | 0.00% | 1.57 | 1.28% |
| 2025-11-14 | 7.23 | 7.30 | 7.19 | 7.19 | -1.24% | 1.61 | 1.29% |
| 2025-11-13 | 7.26 | 7.30 | 7.21 | 7.28 | +0.28% | 1.56 | 1.25% |
| 2025-11-12 | 7.42 | 7.42 | 7.24 | 7.26 | -2.16% | 2.30 | 1.84% |
| 2025-11-11 | 7.38 | 7.53 | 7.32 | 7.42 | +0.54% | 3.55 | 2.80% |
| 2025-11-10 | 7.40 | 7.42 | 7.31 | 7.38 | +0.14% | 2.10 | 1.67% |
| 2025-11-07 | 7.25 | 7.44 | 7.25 | 7.37 | +1.24% | 3.60 | 2.85% |
| 2025-11-06 | 7.23 | 7.30 | 7.19 | 7.28 | +0.69% | 2.37 | 1.91% |
| 2025-11-05 | 7.18 | 7.27 | 7.15 | 7.23 | -0.41% | 2.00 | 1.62% |
| 2025-11-04 | 7.24 | 7.34 | 7.16 | 7.26 | -0.27% | 2.67 | 2.15% |
| 2025-11-03 | 7.13 | 7.30 | 7.09 | 7.28 | +1.96% | 2.57 | 2.09% |
| 2025-10-31 | 7.09 | 7.18 | 7.07 | 7.14 | +0.71% | 1.90 | 1.55% |
| 2025-10-30 | 7.20 | 7.22 | 7.09 | 7.09 | -2.74% | 2.69 | 2.20% |
| 2025-10-29 | 7.16 | 7.35 | 7.16 | 7.29 | +1.82% | 3.18 | 2.56% |
| 2025-10-28 | 7.21 | 7.26 | 7.16 | 7.16 | -1.51% | 2.09 | 1.69% |
| 2025-10-27 | 7.17 | 7.38 | 7.16 | 7.27 | +1.54% | 2.96 | 2.38% |
| 2025-10-24 | 7.16 | 7.20 | 7.14 | 7.16 | 0.00% | 1.59 | 1.29% |
| 2025-10-23 | 7.13 | 7.16 | 6.99 | 7.16 | +0.28% | 2.31 | 1.91% |