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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 29.76 | 31.24 | 29.30 | 29.64 | -3.95% | 2.73 | 8.30% |
| 2026-03-20 | 31.60 | 32.16 | 30.68 | 30.86 | -1.41% | 2.89 | 8.44% |
| 2026-03-19 | 31.80 | 32.34 | 31.13 | 31.30 | -2.25% | 2.13 | 6.18% |
| 2026-03-18 | 32.09 | 32.24 | 31.65 | 32.02 | +0.28% | 1.77 | 5.08% |
| 2026-03-17 | 33.17 | 33.43 | 31.86 | 31.93 | -3.83% | 2.71 | 7.66% |
| 2026-03-16 | 32.69 | 33.71 | 32.69 | 33.20 | +0.91% | 4.11 | 11.34% |
| 2026-03-13 | 31.61 | 33.77 | 31.61 | 32.90 | +4.44% | 5.54 | 15.35% |
| 2026-03-12 | 31.63 | 31.97 | 31.28 | 31.50 | -0.97% | 1.50 | 4.38% |
| 2026-03-11 | 31.35 | 32.07 | 31.18 | 31.81 | +1.92% | 2.42 | 6.98% |
| 2026-03-10 | 30.78 | 31.36 | 30.78 | 31.21 | +1.96% | 1.40 | 4.13% |
| 2026-03-09 | 30.00 | 30.76 | 30.00 | 30.61 | -0.46% | 1.99 | 6.01% |
| 2026-03-06 | 30.56 | 31.73 | 30.33 | 30.75 | +3.74% | 2.79 | 8.31% |
| 2026-03-05 | 29.92 | 30.14 | 29.49 | 29.64 | +0.89% | 1.02 | 3.16% |
| 2026-03-04 | 29.80 | 30.28 | 29.25 | 29.38 | -1.67% | 1.44 | 4.44% |
| 2026-03-03 | 30.71 | 31.40 | 29.82 | 29.88 | -2.35% | 1.98 | 5.95% |
| 2026-03-02 | 31.02 | 31.40 | 30.31 | 30.60 | -2.98% | 1.38 | 4.13% |
| 2026-02-27 | 31.25 | 31.60 | 31.18 | 31.54 | +0.38% | 0.87 | 2.55% |
| 2026-02-26 | 32.13 | 32.13 | 31.30 | 31.42 | -1.38% | 1.28 | 3.74% |
| 2026-02-25 | 31.43 | 31.92 | 31.43 | 31.86 | +1.37% | 1.27 | 3.66% |
| 2026-02-24 | 31.26 | 31.68 | 31.23 | 31.43 | +0.96% | 0.93 | 2.71% |