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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 33.39 | 33.62 | 32.60 | 33.51 | +0.24% | 3.45 | 9.60% |
| 2025-09-15 | 33.81 | 34.93 | 33.30 | 33.43 | -1.62% | 3.81 | 10.33% |
| 2025-09-12 | 34.25 | 34.64 | 33.18 | 33.98 | -0.09% | 4.55 | 12.36% |
| 2025-09-11 | 34.40 | 34.57 | 33.58 | 34.01 | -0.21% | 3.81 | 10.35% |
| 2025-09-10 | 34.30 | 34.86 | 33.65 | 34.08 | -2.60% | 5.55 | 14.99% |
| 2025-09-09 | 34.50 | 36.00 | 34.20 | 34.99 | -1.66% | 6.91 | 18.14% |
| 2025-09-08 | 34.35 | 35.95 | 33.50 | 35.58 | +3.58% | 9.66 | 25.58% |
| 2025-09-05 | 32.25 | 34.35 | 32.04 | 34.35 | +6.58% | 8.57 | 23.45% |
| 2025-09-04 | 31.70 | 33.29 | 31.51 | 32.23 | -0.68% | 6.24 | 17.68% |
| 2025-09-03 | 32.21 | 33.06 | 31.81 | 32.45 | +0.93% | 4.77 | 13.53% |
| 2025-09-02 | 31.99 | 32.93 | 31.69 | 32.15 | +0.50% | 5.08 | 14.45% |
| 2025-09-01 | 31.28 | 32.35 | 31.00 | 31.99 | +3.36% | 4.20 | 12.18% |
| 2025-08-29 | 29.86 | 31.82 | 29.82 | 30.95 | +3.03% | 3.67 | 10.91% |
| 2025-08-28 | 30.50 | 30.85 | 29.05 | 30.04 | -1.57% | 2.57 | 7.90% |
| 2025-08-27 | 31.31 | 31.99 | 30.44 | 30.52 | -2.90% | 2.81 | 8.24% |
| 2025-08-26 | 31.32 | 31.75 | 31.22 | 31.43 | -0.35% | 1.53 | 4.47% |
| 2025-08-25 | 31.77 | 32.07 | 31.30 | 31.54 | -0.19% | 2.34 | 6.82% |
| 2025-08-22 | 31.50 | 31.85 | 31.30 | 31.60 | +0.22% | 1.86 | 5.43% |
| 2025-08-21 | 31.93 | 32.15 | 31.34 | 31.53 | -1.53% | 1.92 | 5.59% |
| 2025-08-20 | 32.02 | 32.13 | 31.55 | 32.02 | -0.25% | 2.04 | 5.91% |