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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.85 | 29.35 | 28.37 | 29.35 | +2.16% | 1.27 | 4.06% |
| 2025-12-16 | 29.34 | 29.38 | 28.60 | 28.73 | -2.21% | 1.14 | 3.64% |
| 2025-12-15 | 29.42 | 29.78 | 29.22 | 29.38 | -0.54% | 0.98 | 3.07% |
| 2025-12-12 | 29.95 | 30.07 | 29.48 | 29.54 | -0.77% | 1.20 | 3.71% |
| 2025-12-11 | 30.37 | 30.58 | 29.77 | 29.77 | -1.98% | 1.26 | 3.85% |
| 2025-12-10 | 30.31 | 30.59 | 30.00 | 30.37 | -0.10% | 1.02 | 3.10% |
| 2025-12-09 | 30.81 | 30.84 | 30.35 | 30.40 | -1.65% | 1.01 | 3.04% |
| 2025-12-08 | 30.67 | 31.10 | 30.47 | 30.91 | +1.05% | 1.35 | 4.04% |
| 2025-12-05 | 30.17 | 30.59 | 29.73 | 30.59 | +1.70% | 1.27 | 3.87% |
| 2025-12-04 | 30.65 | 30.81 | 29.94 | 30.08 | -1.99% | 1.35 | 4.12% |
| 2025-12-03 | 31.50 | 31.82 | 30.63 | 30.69 | -2.57% | 1.63 | 4.84% |
| 2025-12-02 | 31.90 | 31.91 | 31.33 | 31.50 | -1.28% | 1.33 | 3.88% |
| 2025-12-01 | 32.61 | 32.91 | 31.75 | 31.91 | -2.06% | 2.37 | 6.77% |
| 2025-11-28 | 31.81 | 32.90 | 31.60 | 32.58 | +1.94% | 2.23 | 6.32% |
| 2025-11-27 | 31.60 | 32.50 | 31.40 | 31.96 | +2.17% | 2.48 | 7.13% |
| 2025-11-26 | 32.20 | 32.27 | 31.19 | 31.28 | -3.10% | 1.91 | 5.55% |
| 2025-11-25 | 31.89 | 32.51 | 31.60 | 32.28 | +2.18% | 1.74 | 4.97% |
| 2025-11-24 | 32.26 | 32.49 | 31.07 | 31.59 | -0.91% | 2.30 | 6.68% |
| 2025-11-21 | 34.65 | 34.65 | 31.80 | 31.88 | -8.91% | 4.05 | 11.34% |
| 2025-11-20 | 36.00 | 36.64 | 34.91 | 35.00 | -2.29% | 3.12 | 8.04% |