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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 31.90 | 31.94 | 31.32 | 31.56 | +0.16% | 1.91 | 5.57% |
| 2026-01-15 | 30.82 | 31.81 | 30.81 | 31.51 | +1.71% | 2.56 | 7.46% |
| 2026-01-14 | 30.90 | 31.55 | 30.52 | 30.98 | -0.03% | 2.45 | 7.22% |
| 2026-01-13 | 31.44 | 31.77 | 30.92 | 30.99 | -1.34% | 2.44 | 7.19% |
| 2026-01-12 | 31.20 | 31.41 | 30.72 | 31.41 | +0.58% | 2.76 | 8.15% |
| 2026-01-09 | 30.90 | 31.23 | 30.61 | 31.23 | +1.07% | 1.73 | 5.12% |
| 2026-01-08 | 30.66 | 31.18 | 30.56 | 30.90 | +0.29% | 1.46 | 4.33% |
| 2026-01-07 | 30.99 | 31.50 | 30.69 | 30.81 | -0.58% | 1.88 | 5.58% |
| 2026-01-06 | 30.51 | 31.20 | 30.51 | 30.99 | +1.87% | 1.78 | 5.28% |
| 2026-01-05 | 29.84 | 30.50 | 29.80 | 30.42 | +2.08% | 1.33 | 4.04% |
| 2025-12-31 | 30.00 | 30.18 | 29.62 | 29.80 | -0.77% | 0.98 | 3.01% |
| 2025-12-30 | 30.04 | 30.34 | 29.81 | 30.03 | -0.79% | 1.18 | 3.61% |
| 2025-12-29 | 30.21 | 30.63 | 29.90 | 30.27 | 0.00% | 1.60 | 4.85% |
| 2025-12-26 | 30.64 | 30.88 | 30.22 | 30.27 | +0.10% | 1.81 | 5.45% |
| 2025-12-25 | 30.03 | 30.26 | 29.80 | 30.24 | +0.37% | 1.10 | 3.37% |
| 2025-12-24 | 29.71 | 30.29 | 29.62 | 30.13 | +1.28% | 1.36 | 4.17% |
| 2025-12-23 | 29.58 | 30.15 | 29.37 | 29.75 | +0.78% | 1.61 | 4.96% |
| 2025-12-22 | 29.46 | 29.78 | 29.32 | 29.52 | +0.27% | 1.01 | 3.16% |
| 2025-12-19 | 29.19 | 29.55 | 29.09 | 29.44 | +1.38% | 0.91 | 2.84% |
| 2025-12-18 | 29.02 | 29.58 | 28.97 | 29.04 | -1.06% | 0.89 | 2.81% |