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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.01 | 8.16 | 7.98 | 8.15 | +1.12% | 3.37 | 2.81% |
| 2025-09-15 | 8.24 | 8.32 | 8.06 | 8.06 | -0.12% | 4.17 | 3.45% |
| 2025-09-12 | 8.05 | 8.15 | 8.01 | 8.07 | +0.50% | 4.98 | 4.15% |
| 2025-09-11 | 7.83 | 8.04 | 7.72 | 8.03 | +2.42% | 4.43 | 3.77% |
| 2025-09-10 | 7.93 | 7.96 | 7.83 | 7.84 | -0.76% | 2.38 | 2.04% |
| 2025-09-09 | 7.97 | 8.07 | 7.87 | 7.90 | -1.62% | 3.24 | 2.74% |
| 2025-09-08 | 8.00 | 8.09 | 7.93 | 8.03 | -0.74% | 4.01 | 3.37% |
| 2025-09-05 | 7.82 | 8.24 | 7.72 | 8.09 | +3.59% | 5.67 | 4.79% |
| 2025-09-04 | 7.80 | 7.92 | 7.62 | 7.81 | +0.26% | 4.41 | 3.80% |
| 2025-09-03 | 8.26 | 8.26 | 7.76 | 7.79 | -4.77% | 5.99 | 5.05% |
| 2025-09-02 | 8.70 | 8.73 | 8.17 | 8.18 | -6.41% | 9.64 | 7.79% |
| 2025-09-01 | 8.72 | 8.90 | 8.70 | 8.74 | -0.79% | 8.41 | 6.44% |
| 2025-08-29 | 8.69 | 8.88 | 8.60 | 8.81 | +1.38% | 9.70 | 7.47% |
| 2025-08-28 | 8.71 | 8.77 | 8.31 | 8.69 | -0.34% | 10.66 | 8.39% |
| 2025-08-27 | 8.86 | 9.12 | 8.72 | 8.72 | -2.35% | 13.86 | 10.52% |
| 2025-08-26 | 9.01 | 9.18 | 8.78 | 8.93 | -1.87% | 12.74 | 9.54% |
| 2025-08-25 | 8.98 | 9.14 | 8.91 | 9.10 | +2.59% | 15.22 | 11.29% |
| 2025-08-22 | 8.75 | 8.91 | 8.72 | 8.87 | -0.34% | 9.38 | 7.16% |
| 2025-08-21 | 9.11 | 9.24 | 8.88 | 8.90 | +0.91% | 16.40 | 12.14% |
| 2025-08-20 | 8.84 | 8.87 | 8.65 | 8.82 | -1.12% | 8.01 | 6.15% |