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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 31.10 | 32.99 | 30.80 | 32.10 | +3.12% | 4.53 | 13.04% |
| 2025-08-18 | 30.77 | 31.35 | 30.59 | 31.13 | +2.00% | 2.28 | 6.78% |
| 2025-08-15 | 30.05 | 30.70 | 29.88 | 30.52 | +1.84% | 1.91 | 5.79% |
| 2025-08-14 | 31.12 | 31.40 | 29.95 | 29.97 | -3.32% | 2.22 | 6.70% |
| 2025-08-13 | 31.30 | 31.49 | 30.88 | 31.00 | -0.64% | 1.58 | 4.70% |
| 2025-08-12 | 31.64 | 31.70 | 30.79 | 31.20 | -0.95% | 1.97 | 5.83% |
| 2025-08-11 | 30.73 | 31.78 | 30.71 | 31.50 | +4.55% | 3.96 | 11.63% |
| 2025-08-08 | 30.25 | 30.48 | 29.93 | 30.13 | -0.40% | 1.33 | 4.06% |
| 2025-08-07 | 31.08 | 31.13 | 30.21 | 30.25 | -2.86% | 2.23 | 6.71% |
| 2025-08-06 | 30.90 | 31.22 | 30.58 | 31.14 | -0.42% | 2.15 | 6.39% |
| 2025-08-05 | 31.46 | 31.60 | 31.01 | 31.27 | -0.26% | 1.84 | 5.41% |
| 2025-08-04 | 30.58 | 31.55 | 30.33 | 31.35 | +2.25% | 2.13 | 6.30% |
| 2025-08-01 | 30.02 | 31.40 | 29.76 | 30.66 | +1.36% | 2.44 | 7.33% |
| 2025-07-31 | 30.30 | 31.36 | 30.11 | 30.25 | -1.56% | 2.04 | 6.12% |
| 2025-07-30 | 31.50 | 31.95 | 30.50 | 30.73 | -2.44% | 2.74 | 8.10% |
| 2025-07-29 | 31.78 | 32.48 | 31.24 | 31.50 | -0.76% | 2.39 | 6.93% |
| 2025-07-28 | 31.24 | 32.19 | 31.18 | 31.74 | +1.86% | 2.34 | 6.78% |
| 2025-07-25 | 31.50 | 31.72 | 31.12 | 31.16 | -1.02% | 1.74 | 5.12% |
| 2025-07-24 | 30.67 | 31.62 | 30.61 | 31.48 | +2.57% | 2.48 | 7.27% |
| 2025-07-23 | 30.94 | 31.35 | 30.58 | 30.69 | -1.85% | 2.33 | 6.94% |