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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 30.95 | 32.59 | 30.47 | 32.59 | +6.99% | 6.79 | 19.70% |
| 2025-06-23 | 29.04 | 30.48 | 28.62 | 30.46 | +3.75% | 3.11 | 9.54% |
| 2025-06-20 | 28.91 | 30.10 | 28.91 | 29.36 | +0.93% | 2.32 | 7.22% |
| 2025-06-19 | 29.10 | 30.44 | 28.86 | 29.09 | -0.89% | 3.18 | 9.82% |
| 2025-06-18 | 28.97 | 29.53 | 28.25 | 29.35 | +0.10% | 2.04 | 6.51% |
| 2025-06-17 | 28.41 | 29.58 | 28.41 | 29.32 | +3.20% | 2.09 | 6.61% |
| 2025-06-16 | 28.36 | 28.67 | 28.24 | 28.41 | -0.35% | 1.28 | 4.13% |
| 2025-06-13 | 29.01 | 29.68 | 28.42 | 28.51 | -3.03% | 2.12 | 6.73% |
| 2025-06-12 | 28.90 | 29.60 | 28.90 | 29.40 | +0.41% | 1.96 | 6.16% |
| 2025-06-11 | 29.63 | 30.55 | 29.10 | 29.28 | -1.38% | 2.75 | 8.55% |
| 2025-06-10 | 30.23 | 31.19 | 29.20 | 29.69 | -1.79% | 4.28 | 12.98% |
| 2025-06-09 | 29.54 | 30.66 | 29.32 | 30.23 | +2.37% | 3.33 | 10.18% |
| 2025-06-06 | 28.51 | 29.99 | 28.34 | 29.53 | +3.40% | 3.89 | 12.18% |
| 2025-06-05 | 28.74 | 28.88 | 28.34 | 28.56 | -1.59% | 2.06 | 6.66% |
| 2025-06-04 | 27.59 | 29.65 | 27.59 | 29.02 | +5.84% | 3.78 | 12.14% |
| 2025-06-03 | 26.96 | 27.57 | 26.96 | 27.42 | +0.73% | 1.44 | 4.87% |
| 2025-05-30 | 27.98 | 28.19 | 27.22 | 27.22 | -2.58% | 2.00 | 6.71% |
| 2025-05-29 | 27.88 | 28.19 | 27.52 | 27.94 | -1.03% | 3.08 | 10.22% |
| 2025-05-28 | 26.52 | 30.50 | 26.44 | 28.23 | +6.45% | 5.17 | 16.71% |
| 2025-05-27 | 26.00 | 27.22 | 25.65 | 26.52 | +1.88% | 1.60 | 5.60% |