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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 30.56 | 32.00 | 30.35 | 31.27 | +2.59% | 4.39 | 12.89% |
| 2025-07-21 | 30.10 | 30.60 | 29.93 | 30.48 | +0.36% | 1.46 | 4.43% |
| 2025-07-18 | 30.45 | 30.97 | 30.20 | 30.37 | +0.40% | 2.20 | 6.64% |
| 2025-07-17 | 29.80 | 30.29 | 29.72 | 30.25 | +0.73% | 1.46 | 4.47% |
| 2025-07-16 | 29.80 | 30.67 | 29.74 | 30.03 | +1.52% | 1.97 | 6.01% |
| 2025-07-15 | 29.89 | 30.22 | 29.26 | 29.58 | -1.37% | 1.35 | 4.19% |
| 2025-07-14 | 30.09 | 30.47 | 29.77 | 29.99 | -0.27% | 1.50 | 4.60% |
| 2025-07-11 | 30.37 | 30.42 | 29.77 | 30.07 | -0.89% | 1.74 | 5.32% |
| 2025-07-10 | 30.39 | 30.67 | 30.07 | 30.34 | -0.20% | 1.54 | 4.67% |
| 2025-07-09 | 31.02 | 31.15 | 30.31 | 30.40 | -1.90% | 2.31 | 6.94% |
| 2025-07-08 | 30.93 | 31.29 | 30.76 | 30.99 | +0.19% | 2.15 | 6.40% |
| 2025-07-07 | 30.90 | 31.40 | 30.77 | 30.93 | -0.77% | 1.94 | 5.75% |
| 2025-07-04 | 32.00 | 32.38 | 30.93 | 31.17 | -4.74% | 4.24 | 12.42% |
| 2025-07-03 | 32.90 | 32.93 | 31.10 | 32.72 | -1.71% | 5.37 | 15.47% |
| 2025-07-02 | 31.91 | 34.56 | 31.44 | 33.29 | +3.51% | 6.39 | 17.67% |
| 2025-07-01 | 32.69 | 32.75 | 31.10 | 32.16 | -1.62% | 4.23 | 12.25% |
| 2025-06-30 | 32.75 | 33.24 | 32.06 | 32.69 | -0.34% | 3.60 | 10.16% |
| 2025-06-27 | 33.50 | 34.66 | 32.48 | 32.80 | -2.56% | 4.98 | 13.85% |
| 2025-06-26 | 32.23 | 34.50 | 32.23 | 33.66 | +3.47% | 7.99 | 21.94% |
| 2025-06-25 | 31.99 | 33.88 | 31.80 | 32.53 | -0.18% | 7.86 | 21.98% |