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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 32.81 | 33.27 | 32.36 | 33.16 | +1.07% | 2.70 | 7.52% |
| 2026-04-20 | 32.55 | 32.94 | 32.35 | 32.81 | -0.61% | 1.99 | 5.63% |
| 2026-04-17 | 32.05 | 33.12 | 31.93 | 33.01 | +3.00% | 2.20 | 6.24% |
| 2026-04-16 | 31.39 | 32.51 | 31.36 | 32.05 | +2.27% | 2.28 | 6.54% |
| 2026-04-15 | 32.04 | 32.04 | 31.24 | 31.34 | -2.31% | 1.51 | 4.41% |
| 2026-04-14 | 31.45 | 32.14 | 31.16 | 32.08 | +2.62% | 1.71 | 4.99% |
| 2026-04-13 | 30.73 | 31.32 | 30.70 | 31.26 | +1.17% | 1.51 | 4.46% |
| 2026-04-10 | 30.06 | 31.40 | 30.06 | 30.90 | +3.62% | 2.53 | 7.48% |
| 2026-04-09 | 30.17 | 30.51 | 29.76 | 29.82 | -1.32% | 1.31 | 4.00% |
| 2026-04-08 | 29.92 | 30.30 | 29.68 | 30.22 | +3.00% | 1.31 | 4.00% |
| 2026-04-07 | 29.15 | 29.60 | 28.88 | 29.34 | +1.45% | 1.33 | 4.17% |
| 2026-04-03 | 30.43 | 30.97 | 28.85 | 28.92 | -4.55% | 2.43 | 7.60% |
| 2026-04-02 | 31.25 | 31.33 | 29.88 | 30.30 | -3.50% | 1.76 | 5.30% |
| 2026-04-01 | 30.83 | 31.54 | 30.30 | 31.40 | +3.70% | 2.52 | 7.46% |
| 2026-03-31 | 31.50 | 31.54 | 30.20 | 30.28 | -3.99% | 1.58 | 4.72% |
| 2026-03-30 | 31.13 | 31.79 | 30.66 | 31.54 | 0.00% | 1.75 | 5.14% |
| 2026-03-27 | 29.70 | 31.65 | 29.70 | 31.54 | +3.82% | 2.84 | 8.41% |
| 2026-03-26 | 30.06 | 31.30 | 29.90 | 30.38 | +0.73% | 2.37 | 7.10% |
| 2026-03-25 | 29.94 | 30.49 | 29.76 | 30.16 | +0.53% | 1.86 | 5.67% |
| 2026-03-24 | 30.24 | 30.39 | 28.30 | 30.00 | +1.21% | 2.71 | 8.48% |