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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 31.00 | 31.53 | 30.89 | 31.13 | +0.16% | 0.87 | 2.54% |
| 2026-02-12 | 31.22 | 31.33 | 30.81 | 31.08 | -0.77% | 1.03 | 3.05% |
| 2026-02-11 | 30.68 | 31.46 | 30.60 | 31.32 | +1.92% | 1.31 | 3.85% |
| 2026-02-10 | 30.73 | 31.00 | 30.65 | 30.73 | -0.16% | 0.70 | 2.07% |
| 2026-02-09 | 30.58 | 30.84 | 30.58 | 30.78 | +1.28% | 0.91 | 2.72% |
| 2026-02-06 | 29.65 | 30.75 | 29.56 | 30.39 | +2.08% | 1.25 | 3.79% |
| 2026-02-05 | 30.24 | 30.46 | 29.75 | 29.77 | -2.10% | 0.92 | 2.82% |
| 2026-02-04 | 30.12 | 30.46 | 29.97 | 30.41 | +0.80% | 1.05 | 3.20% |
| 2026-02-03 | 29.60 | 30.20 | 29.42 | 30.17 | +3.04% | 1.00 | 3.09% |
| 2026-02-02 | 29.67 | 30.05 | 29.28 | 29.28 | -2.01% | 1.10 | 3.39% |
| 2026-01-30 | 29.90 | 30.10 | 29.15 | 29.88 | -0.37% | 1.42 | 4.39% |
| 2026-01-29 | 30.40 | 30.74 | 29.89 | 29.99 | -1.67% | 1.29 | 3.92% |
| 2026-01-28 | 31.01 | 31.18 | 30.40 | 30.50 | -1.93% | 1.40 | 4.19% |
| 2026-01-27 | 31.71 | 31.85 | 29.92 | 31.10 | -2.60% | 2.33 | 6.97% |
| 2026-01-26 | 32.52 | 32.79 | 31.59 | 31.93 | -1.81% | 2.05 | 5.85% |
| 2026-01-23 | 31.49 | 32.57 | 31.43 | 32.52 | +3.14% | 2.24 | 6.41% |
| 2026-01-22 | 31.60 | 31.96 | 31.41 | 31.53 | -0.63% | 1.20 | 3.49% |
| 2026-01-21 | 31.05 | 31.73 | 30.80 | 31.73 | +1.67% | 1.39 | 4.08% |
| 2026-01-20 | 31.91 | 32.16 | 31.00 | 31.21 | -2.19% | 1.80 | 5.26% |
| 2026-01-19 | 31.40 | 32.00 | 31.30 | 31.91 | +1.11% | 1.66 | 4.81% |