翔丰华 sz.300890
37.53
+1.93%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 36.72 | 37.68 | 36.34 | 37.53 | +1.93% | 3.74 | 9.26% |
| 2026-05-21 | 38.74 | 39.30 | 36.80 | 36.82 | -3.16% | 4.86 | 11.69% |
| 2026-05-20 | 37.50 | 38.36 | 36.48 | 38.02 | +1.39% | 3.94 | 9.63% |
| 2026-05-19 | 38.00 | 38.30 | 36.65 | 37.50 | -1.06% | 3.30 | 8.13% |
| 2026-05-18 | 37.94 | 38.36 | 37.25 | 37.90 | +0.08% | 3.24 | 7.86% |
| 2026-05-15 | 38.23 | 39.05 | 37.17 | 37.87 | -1.51% | 5.23 | 12.64% |
| 2026-05-14 | 40.40 | 40.49 | 38.38 | 38.45 | -5.04% | 6.26 | 14.72% |
| 2026-05-13 | 40.20 | 41.04 | 39.80 | 40.49 | -0.27% | 4.77 | 10.80% |
| 2026-05-12 | 41.10 | 41.50 | 39.93 | 40.60 | -1.96% | 5.68 | 12.87% |
| 2026-05-11 | 41.13 | 42.08 | 40.88 | 41.41 | -1.24% | 7.60 | 16.91% |
| 2026-05-08 | 41.90 | 43.80 | 41.61 | 41.93 | -0.57% | 9.27 | 20.03% |
| 2026-05-07 | 42.45 | 42.73 | 41.25 | 42.17 | -0.71% | 9.63 | 21.12% |
| 2026-05-06 | 41.09 | 42.75 | 40.40 | 42.47 | +4.61% | 11.00 | 24.27% |
| 2026-04-30 | 41.28 | 41.80 | 40.20 | 40.60 | -4.36% | 9.55 | 21.50% |
| 2026-04-29 | 39.82 | 42.80 | 39.60 | 42.45 | +5.26% | 13.86 | 30.71% |
| 2026-04-28 | 41.03 | 42.21 | 40.00 | 40.33 | -1.59% | 10.73 | 24.09% |
| 2026-04-27 | 41.54 | 42.50 | 40.00 | 40.98 | -4.03% | 13.05 | 29.37% |
| 2026-04-24 | 41.89 | 44.66 | 41.42 | 42.70 | +0.14% | 17.15 | 36.41% |
| 2026-04-23 | 39.59 | 44.78 | 39.00 | 42.64 | +7.16% | 20.54 | 45.20% |
| 2026-04-22 | 38.17 | 39.79 | 37.82 | 39.79 | +19.99% | 11.31 | 26.45% |