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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.17 | 7.21 | 7.13 | 7.14 | -0.97% | 1.63 | 1.33% |
| 2025-10-21 | 7.20 | 7.21 | 7.13 | 7.21 | +0.42% | 1.85 | 1.50% |
| 2025-10-20 | 7.21 | 7.34 | 7.13 | 7.18 | -0.14% | 1.93 | 1.56% |
| 2025-10-17 | 7.31 | 7.41 | 7.15 | 7.19 | -1.24% | 2.54 | 2.03% |
| 2025-10-16 | 7.51 | 7.54 | 7.27 | 7.28 | -3.45% | 3.00 | 2.38% |
| 2025-10-15 | 7.54 | 7.56 | 7.42 | 7.54 | -0.66% | 3.09 | 2.40% |
| 2025-10-14 | 7.41 | 7.88 | 7.41 | 7.59 | +2.43% | 6.58 | 5.03% |
| 2025-10-13 | 7.18 | 7.44 | 7.07 | 7.41 | 0.00% | 2.74 | 2.20% |
| 2025-10-10 | 7.48 | 7.48 | 7.37 | 7.41 | -1.07% | 2.23 | 1.75% |
| 2025-10-09 | 7.36 | 7.53 | 7.35 | 7.49 | +2.18% | 3.09 | 2.43% |
| 2025-09-30 | 7.33 | 7.41 | 7.31 | 7.33 | +0.27% | 2.21 | 1.75% |
| 2025-09-29 | 7.28 | 7.42 | 7.13 | 7.31 | -0.41% | 3.36 | 2.71% |
| 2025-09-26 | 7.44 | 7.59 | 7.34 | 7.34 | +0.55% | 4.62 | 3.61% |
| 2025-09-25 | 7.45 | 7.47 | 7.30 | 7.30 | -2.01% | 2.71 | 2.15% |
| 2025-09-24 | 7.35 | 7.47 | 7.27 | 7.45 | +0.95% | 3.12 | 2.47% |
| 2025-09-23 | 7.56 | 7.56 | 7.23 | 7.38 | -2.64% | 3.61 | 2.87% |
| 2025-09-22 | 7.55 | 7.62 | 7.46 | 7.58 | +0.13% | 2.88 | 2.23% |
| 2025-09-19 | 7.78 | 7.80 | 7.57 | 7.57 | -2.95% | 3.95 | 3.47% |
| 2025-09-18 | 8.00 | 8.02 | 7.75 | 7.80 | -3.70% | 7.36 | 6.30% |
| 2025-09-17 | 8.06 | 8.24 | 8.00 | 8.10 | -0.61% | 5.43 | 4.49% |