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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 36.14 | 38.10 | 35.50 | 35.82 | -2.34% | 4.02 | 10.12% |
| 2025-11-18 | 37.76 | 38.66 | 35.99 | 36.68 | -3.85% | 5.13 | 12.80% |
| 2025-11-17 | 37.87 | 38.94 | 37.11 | 38.15 | +0.29% | 4.73 | 11.46% |
| 2025-11-14 | 37.34 | 39.29 | 37.32 | 38.04 | -0.18% | 5.45 | 13.06% |
| 2025-11-13 | 36.53 | 39.47 | 36.53 | 38.11 | +4.67% | 7.46 | 18.00% |
| 2025-11-12 | 36.83 | 36.97 | 35.60 | 36.41 | -2.12% | 3.83 | 9.70% |
| 2025-11-11 | 36.58 | 37.79 | 36.30 | 37.20 | +1.72% | 4.84 | 12.02% |
| 2025-11-10 | 37.60 | 38.16 | 36.28 | 36.57 | -1.88% | 5.64 | 13.96% |
| 2025-11-07 | 36.50 | 38.25 | 36.37 | 37.27 | +1.53% | 7.33 | 18.02% |
| 2025-11-06 | 36.41 | 37.10 | 36.20 | 36.71 | -0.43% | 5.04 | 12.66% |
| 2025-11-05 | 34.61 | 37.28 | 34.42 | 36.87 | +5.37% | 6.64 | 16.79% |
| 2025-11-04 | 36.00 | 36.41 | 34.78 | 34.99 | -3.42% | 3.62 | 9.42% |
| 2025-11-03 | 35.43 | 36.36 | 34.07 | 36.23 | +1.60% | 4.82 | 12.53% |
| 2025-10-31 | 34.78 | 36.88 | 34.78 | 35.66 | +2.29% | 6.52 | 16.56% |
| 2025-10-30 | 34.80 | 35.57 | 34.62 | 34.86 | -2.05% | 3.81 | 9.98% |
| 2025-10-29 | 34.98 | 35.88 | 34.74 | 35.59 | +1.25% | 4.50 | 11.71% |
| 2025-10-28 | 34.35 | 35.78 | 34.06 | 35.15 | +2.21% | 4.74 | 12.42% |
| 2025-10-27 | 34.35 | 34.88 | 34.00 | 34.39 | 0.00% | 3.48 | 9.29% |
| 2025-10-24 | 33.95 | 34.65 | 33.74 | 34.39 | -0.32% | 3.67 | 9.88% |
| 2025-10-23 | 33.37 | 34.53 | 32.84 | 34.50 | +2.34% | 4.26 | 11.58% |