华峰超纤(300180)股票行情
华峰超纤(300180)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 8.56 | 8.34 | -0.34 | -3.92% | 8.25 | 8.59 | 1024378 | 85840.59 | 6.90% | 153.00 |
| 2025-07-31 | 8.88 | 8.68 | -0.18 | -2.03% | 8.64 | 8.92 | 700215 | 61472.37 | 4.71% | 26.00 |
| 2025-07-30 | 9.11 | 8.86 | -0.35 | -3.80% | 8.78 | 9.13 | 1130902 | 100939.13 | 7.61% | 64.00 |
| 2025-07-29 | 9.12 | 9.21 | 0.09 | 0.99% | 8.83 | 9.25 | 1346994 | 121863.34 | 9.07% | 10.00 |
| 2025-07-28 | 8.79 | 9.12 | 0.36 | 4.11% | 8.75 | 9.17 | 1508602 | 136607.19 | 10.15% | 89.00 |
| 2025-07-25 | 8.88 | 8.76 | -0.20 | -2.23% | 8.72 | 8.90 | 889577 | 78170.67 | 5.99% | 73.00 |
| 2025-07-24 | 8.77 | 8.96 | 0.16 | 1.82% | 8.77 | 9.05 | 1009721 | 89626.38 | 6.80% | 18.00 |
| 2025-07-23 | 8.93 | 8.80 | -0.13 | -1.46% | 8.70 | 8.97 | 937948 | 82951.36 | 6.31% | 0.00 |
| 2025-07-22 | 9.08 | 8.93 | -0.17 | -1.87% | 8.85 | 9.12 | 1273902 | 114016.45 | 8.58% | 93.00 |
| 2025-07-21 | 9.07 | 9.10 | -0.07 | -0.76% | 8.95 | 9.18 | 1073478 | 97469.38 | 7.23% | 88.00 |
| 2025-07-18 | 9.40 | 9.17 | -0.23 | -2.45% | 9.05 | 9.46 | 1595951 | 147104.59 | 10.74% | 156.00 |
| 2025-07-17 | 9.40 | 9.40 | 0.09 | 0.97% | 9.33 | 9.54 | 1315950 | 123966.07 | 8.86% | 56.00 |
| 2025-07-16 | 9.40 | 9.31 | -0.25 | -2.62% | 9.10 | 9.45 | 1706454 | 158000.67 | 11.49% | 63.00 |
| 2025-07-15 | 9.71 | 9.56 | -0.25 | -2.55% | 9.40 | 9.84 | 1898321 | 182463.72 | 12.78% | 21.00 |
| 2025-07-14 | 9.97 | 9.81 | 0.00 | 0.00% | 9.53 | 10.17 | 2542852 | 250018.89 | 17.12% | 148.00 |
| 2025-07-11 | 9.83 | 9.81 | 0.29 | 3.05% | 9.78 | 10.42 | 3516617 | 353607.91 | 23.67% | 331.00 |
| 2025-07-10 | 9.81 | 9.52 | -0.28 | -2.86% | 9.39 | 9.89 | 2187921 | 211250.45 | 14.73% | 103.00 |
| 2025-07-09 | 9.80 | 9.80 | -0.15 | -1.51% | 9.67 | 10.04 | 2221354 | 218927.77 | 14.95% | 154.00 |
| 2025-07-08 | 9.57 | 9.95 | 0.09 | 0.91% | 9.50 | 10.10 | 3021073 | 297739.03 | 20.34% | 392.00 |
| 2025-07-07 | 9.18 | 9.86 | 0.95 | 10.66% | 9.18 | 10.38 | 4389098 | 435665.78 | 29.54% | 379.00 |
| 2025-07-04 | 9.02 | 8.91 | 0.16 | 1.83% | 8.86 | 9.19 | 2464727 | 223182.08 | 16.59% | 131.00 |
| 2025-07-03 | 8.75 | 8.75 | -0.07 | -0.79% | 8.65 | 8.89 | 1135918 | 99289.66 | 7.65% | 283.00 |
| 2025-07-02 | 8.85 | 8.82 | -0.10 | -1.12% | 8.75 | 9.05 | 1312294 | 116260.69 | 8.83% | 238.00 |
| 2025-07-01 | 9.53 | 8.92 | -0.61 | -6.40% | 8.89 | 9.53 | 2402727 | 218298.67 | 16.17% | 39.00 |
| 2025-06-30 | 9.36 | 9.53 | 0.34 | 3.70% | 9.28 | 9.96 | 2555990 | 245091.48 | 17.21% | 139.00 |
| 2025-06-27 | 9.35 | 9.19 | -0.26 | -2.75% | 9.17 | 9.77 | 3073404 | 290192.34 | 20.69% | 77.00 |
| 2025-06-26 | 9.30 | 9.45 | 0.14 | 1.50% | 9.09 | 9.96 | 3797405 | 360025.47 | 25.56% | 232.00 |
| 2025-06-25 | 8.90 | 9.31 | 0.12 | 1.31% | 8.81 | 9.58 | 3815966 | 350136.97 | 25.69% | 65.00 |
| 2025-06-24 | 8.66 | 9.19 | 0.42 | 4.79% | 8.58 | 9.45 | 3908682 | 350361.25 | 26.31% | 303.00 |
| 2025-06-23 | 8.20 | 8.77 | 0.73 | 9.08% | 8.10 | 8.88 | 3498631 | 302070.22 | 23.55% | 153.00 |
| 2025-06-20 | 8.40 | 8.04 | -0.44 | -5.19% | 7.88 | 8.41 | 2621540 | 211872.95 | 17.65% | 225.00 |
| 2025-06-19 | 9.24 | 8.48 | -0.87 | -9.30% | 8.44 | 9.35 | 4208813 | 368636.81 | 28.33% | 353.00 |
| 2025-06-18 | 8.91 | 9.35 | 0.97 | 11.58% | 8.91 | 10.06 | 5561890 | 533096.88 | 37.44% | 195.00 |
| 2025-06-17 | 8.19 | 8.38 | 0.00 | 0.00% | 8.10 | 8.90 | 3125626 | 263744.22 | 21.04% | 192.00 |
| 2025-06-16 | 8.00 | 8.38 | 0.47 | 5.94% | 7.99 | 8.43 | 2586013 | 213394.50 | 17.41% | 63.00 |
| 2025-06-13 | 8.12 | 7.91 | -0.04 | -0.50% | 7.79 | 8.20 | 1914795 | 152909.44 | 12.89% | 45.00 |
| 2025-06-12 | 7.70 | 7.95 | 0.18 | 2.32% | 7.66 | 8.09 | 1637179 | 129646.77 | 11.02% | 86.00 |
| 2025-06-11 | 7.68 | 7.77 | 0.04 | 0.52% | 7.60 | 7.91 | 1296428 | 100795.45 | 8.73% | 31.00 |
| 2025-06-10 | 7.80 | 7.73 | -0.17 | -2.15% | 7.61 | 7.92 | 1148949 | 89119.79 | 7.73% | 71.00 |
| 2025-06-09 | 7.88 | 7.90 | 0.09 | 1.15% | 7.83 | 8.10 | 1271184 | 101025.36 | 8.56% | 96.00 |
| 2025-06-06 | 7.87 | 7.81 | -0.16 | -2.01% | 7.78 | 8.20 | 1657137 | 131637.39 | 11.15% | 127.00 |
| 2025-06-05 | 7.70 | 7.97 | 0.23 | 2.97% | 7.66 | 8.06 | 2100151 | 164935.52 | 14.14% | 310.00 |
| 2025-06-04 | 7.67 | 7.74 | -0.08 | -1.02% | 7.58 | 7.89 | 1572626 | 121260.55 | 10.59% | 72.00 |
| 2025-06-03 | 8.06 | 7.82 | 0.12 | 1.56% | 7.76 | 8.24 | 2392203 | 190979.42 | 16.10% | 36.00 |
| 2025-05-30 | 7.91 | 7.70 | -0.20 | -2.53% | 7.67 | 8.02 | 2381172 | 186377.02 | 16.03% | 167.00 |
| 2025-05-29 | 7.06 | 7.90 | 0.83 | 11.74% | 7.03 | 8.03 | 2771002 | 210865.41 | 18.65% | 363.00 |
| 2025-05-28 | 6.85 | 7.07 | 0.23 | 3.36% | 6.80 | 7.11 | 1018717 | 71140.52 | 6.86% | 46.00 |
| 2025-05-27 | 6.80 | 6.84 | 0.01 | 0.15% | 6.74 | 6.88 | 500660 | 34149.78 | 3.37% | 3.00 |
| 2025-05-26 | 6.76 | 6.83 | 0.14 | 2.09% | 6.66 | 6.83 | 525438 | 35537.28 | 3.54% | 10.00 |
| 2025-05-23 | 7.02 | 6.69 | -0.29 | -4.15% | 6.69 | 7.06 | 879828 | 60156.52 | 5.92% | 82.00 |
| 2025-05-22 | 7.20 | 6.98 | -0.28 | -3.86% | 6.97 | 7.33 | 916796 | 65341.05 | 6.17% | 69.00 |
| 2025-05-21 | 7.28 | 7.26 | -0.06 | -0.82% | 7.25 | 7.52 | 768684 | 56618.02 | 5.17% | 37.00 |
| 2025-05-20 | 7.30 | 7.32 | -0.03 | -0.41% | 7.25 | 7.38 | 593068 | 43340.24 | 3.99% | 42.00 |
| 2025-05-19 | 7.37 | 7.35 | -0.09 | -1.21% | 7.19 | 7.49 | 834902 | 60877.32 | 5.62% | 76.00 |
| 2025-05-16 | 7.39 | 7.44 | -0.05 | -0.67% | 7.38 | 7.60 | 782291 | 58403.90 | 5.27% | 85.00 |
| 2025-05-15 | 7.72 | 7.49 | -0.37 | -4.71% | 7.48 | 7.79 | 1199264 | 91321.75 | 8.07% | 60.00 |
| 2025-05-14 | 7.50 | 7.86 | 0.25 | 3.29% | 7.36 | 7.88 | 1987737 | 152333.77 | 13.38% | 116.00 |
| 2025-05-13 | 7.45 | 7.61 | 0.25 | 3.40% | 7.43 | 7.76 | 1845059 | 140737.33 | 12.42% | 77.00 |
| 2025-05-12 | 7.36 | 7.36 | 0.06 | 0.82% | 7.24 | 7.40 | 856099 | 62685.73 | 5.76% | 108.00 |
| 2025-05-09 | 7.56 | 7.30 | -0.28 | -3.69% | 7.18 | 7.57 | 1441571 | 105524.60 | 9.70% | 60.00 |
| 2025-05-08 | 7.50 | 7.58 | 0.01 | 0.13% | 7.47 | 7.72 | 1086566 | 82589.30 | 7.31% | 256.00 |
| 2025-05-07 | 7.92 | 7.57 | -0.16 | -2.07% | 7.47 | 7.98 | 1563686 | 119795.66 | 10.53% | 28.00 |
| 2025-05-06 | 7.35 | 7.73 | 0.48 | 6.62% | 7.30 | 7.75 | 1765076 | 134122.19 | 11.88% | 46.00 |
| 2025-04-30 | 7.54 | 7.25 | -0.27 | -3.59% | 7.25 | 7.58 | 1694675 | 125264.40 | 11.41% | 137.00 |
| 2025-04-29 | 7.55 | 7.52 | -0.25 | -3.22% | 7.42 | 7.72 | 1478615 | 111856.02 | 9.95% | 321.00 |
| 2025-04-28 | 8.08 | 7.77 | -0.34 | -4.19% | 7.60 | 8.29 | 2159300 | 170241.14 | 14.53% | 199.00 |
| 2025-04-25 | 8.55 | 8.11 | -0.25 | -2.99% | 8.10 | 8.67 | 2755844 | 230139.95 | 18.55% | 596.00 |
| 2025-04-24 | 8.22 | 8.36 | -0.18 | -2.11% | 8.08 | 8.74 | 3387066 | 284781.12 | 22.80% | 311.00 |
| 2025-04-23 | 8.00 | 8.54 | 0.66 | 8.38% | 7.89 | 9.10 | 4193684 | 355411.62 | 28.23% | 696.00 |
| 2025-04-22 | 8.08 | 7.88 | 0.15 | 1.94% | 7.73 | 8.35 | 3472502 | 278764.00 | 23.37% | 150.00 |
| 2025-04-21 | 7.19 | 7.73 | 0.49 | 6.77% | 7.15 | 7.78 | 2563312 | 194490.72 | 17.25% | 162.00 |
| 2025-04-18 | 7.29 | 7.24 | -0.05 | -0.69% | 7.24 | 7.70 | 1809581 | 134452.05 | 12.18% | 89.00 |
| 2025-04-17 | 7.40 | 7.29 | -0.19 | -2.54% | 7.21 | 7.63 | 1718946 | 127434.65 | 11.57% | 181.00 |
| 2025-04-16 | 7.30 | 7.48 | 0.19 | 2.61% | 6.91 | 7.59 | 2450180 | 178893.56 | 16.49% | 102.00 |
| 2025-04-15 | 7.40 | 7.29 | -0.07 | -0.95% | 7.14 | 7.48 | 1432746 | 104370.34 | 9.64% | 126.00 |
| 2025-04-14 | 7.37 | 7.36 | 0.20 | 2.79% | 7.27 | 7.61 | 2048956 | 151983.89 | 13.79% | 71.00 |
| 2025-04-11 | 7.40 | 7.16 | -0.14 | -1.92% | 7.12 | 7.49 | 2123656 | 154369.17 | 14.30% | 3.00 |
| 2025-04-10 | 6.89 | 7.30 | 0.29 | 4.14% | 6.81 | 7.59 | 3137312 | 228620.36 | 21.12% | 80.00 |
| 2025-04-09 | 5.95 | 7.01 | 0.92 | 15.11% | 5.76 | 7.30 | 2911490 | 196745.77 | 19.60% | 129.00 |
| 2025-04-08 | 5.99 | 6.09 | 0.27 | 4.64% | 5.86 | 6.25 | 1314802 | 79341.65 | 8.85% | 579.00 |
深证大盘股票行情在线 K线走势图
