华峰测控(688200)股票行情
华峰测控(688200)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 |
|---|
| 2025-06-30 | 142.74 | 144.20 | 1.89 | 1.33% | 141.25 | 147.98 | 17228 | 24856.23 | 1.27% | 0.00 |
| 2025-06-27 | 142.13 | 142.31 | 0.61 | 0.43% | 139.53 | 144.44 | 11515 | 16379.04 | 0.85% | 0.00 |
| 2025-06-26 | 141.23 | 141.70 | 0.04 | 0.03% | 140.88 | 145.68 | 11835 | 16888.23 | 0.87% | 0.00 |
| 2025-06-25 | 142.72 | 141.66 | -1.84 | -1.28% | 140.93 | 144.18 | 13162 | 18665.56 | 0.97% | 0.00 |
| 2025-06-24 | 142.50 | 143.50 | 1.45 | 1.02% | 140.40 | 143.78 | 10538 | 15013.68 | 0.78% | 0.00 |
| 2025-06-23 | 136.44 | 142.05 | 3.95 | 2.86% | 136.44 | 142.98 | 13255 | 18719.09 | 0.98% | 0.00 |
| 2025-06-20 | 134.27 | 138.10 | 4.30 | 3.21% | 133.80 | 139.59 | 14781 | 20291.33 | 1.09% | 0.00 |
| 2025-06-19 | 134.38 | 133.80 | 1.48 | 1.12% | 132.03 | 135.01 | 8615 | 11540.86 | 0.64% | 0.00 |
| 2025-06-18 | 129.70 | 132.32 | 2.93 | 2.26% | 128.86 | 133.30 | 9599 | 12642.29 | 0.71% | 0.00 |
| 2025-06-17 | 132.57 | 129.39 | -2.65 | -2.01% | 128.39 | 132.90 | 10417 | 13521.89 | 0.77% | 0.00 |
| 2025-06-16 | 133.64 | 132.04 | -2.68 | -1.99% | 132.03 | 134.56 | 9648 | 12822.52 | 0.71% | 0.00 |
| 2025-06-13 | 134.00 | 134.72 | 0.37 | 0.28% | 132.02 | 136.20 | 10998 | 14744.67 | 0.81% | 0.00 |
| 2025-06-12 | 136.64 | 134.35 | -2.08 | -1.52% | 134.07 | 136.76 | 7968 | 10778.81 | 0.59% | 0.00 |
| 2025-06-11 | 137.70 | 136.43 | -1.27 | -0.92% | 136.30 | 139.78 | 6690 | 9210.51 | 0.49% | 0.00 |
| 2025-06-10 | 141.21 | 137.70 | -3.69 | -2.61% | 137.28 | 141.39 | 8132 | 11268.75 | 0.60% | 0.00 |
| 2025-06-09 | 141.04 | 141.39 | 0.35 | 0.25% | 139.56 | 142.65 | 10980 | 15418.66 | 0.81% | 0.00 |
| 2025-06-06 | 142.00 | 141.04 | -1.39 | -0.98% | 140.61 | 143.03 | 5727 | 8108.83 | 0.42% | 0.00 |
| 2025-06-05 | 141.60 | 142.43 | 0.93 | 0.66% | 140.50 | 143.50 | 10064 | 14318.31 | 0.74% | 0.00 |
| 2025-06-04 | 139.58 | 141.50 | 0.96 | 0.68% | 138.60 | 142.30 | 9890 | 13899.09 | 0.73% | 0.00 |
| 2025-06-03 | 135.40 | 140.54 | 5.04 | 3.72% | 135.40 | 143.65 | 20149 | 28569.37 | 1.49% | 0.00 |
| 2025-05-30 | 137.63 | 135.50 | -3.03 | -2.19% | 134.70 | 138.58 | 7464 | 10195.20 | 0.55% | 0.00 |
| 2025-05-29 | 133.98 | 138.53 | 5.20 | 3.90% | 133.35 | 139.88 | 16427 | 22531.68 | 1.21% | 0.00 |
| 2025-05-28 | 140.63 | 133.33 | -7.84 | -5.55% | 133.12 | 142.28 | 14527 | 19824.63 | 1.07% | 0.00 |
| 2025-05-27 | 140.50 | 141.17 | 0.27 | 0.19% | 139.88 | 143.50 | 9464 | 13426.15 | 0.70% | 0.00 |
| 2025-05-26 | 139.94 | 140.90 | 2.02 | 1.45% | 138.80 | 141.99 | 10655 | 15019.79 | 0.79% | 0.00 |
| 2025-05-23 | 138.90 | 138.88 | 0.55 | 0.40% | 136.45 | 140.49 | 9815 | 13644.16 | 0.72% | 0.00 |
| 2025-05-22 | 136.49 | 138.33 | 1.15 | 0.84% | 135.62 | 141.68 | 13015 | 18147.72 | 0.96% | 0.00 |
| 2025-05-21 | 135.01 | 137.18 | 0.40 | 0.29% | 135.01 | 139.64 | 9493 | 12987.51 | 0.70% | 0.00 |
| 2025-05-20 | 136.00 | 136.78 | 0.51 | 0.37% | 135.35 | 137.69 | 8863 | 12125.15 | 0.65% | 0.00 |
| 2025-05-19 | 137.50 | 136.27 | -1.33 | -0.97% | 134.50 | 137.87 | 13700 | 18615.35 | 1.01% | 0.00 |
| 2025-05-16 | 136.51 | 137.60 | -0.18 | -0.13% | 135.22 | 139.20 | 9896 | 13609.66 | 0.73% | 0.00 |
| 2025-05-15 | 138.00 | 137.78 | -1.20 | -0.86% | 136.02 | 139.82 | 12419 | 17159.54 | 0.92% | 0.00 |
| 2025-05-14 | 136.84 | 138.98 | 2.29 | 1.68% | 136.40 | 140.00 | 14220 | 19667.16 | 1.05% | 0.00 |
| 2025-05-13 | 137.87 | 136.69 | 0.48 | 0.35% | 136.00 | 138.87 | 11410 | 15611.48 | 0.84% | 0.00 |
| 2025-05-12 | 138.80 | 136.21 | -1.81 | -1.31% | 135.10 | 139.00 | 17866 | 24346.15 | 1.32% | 0.00 |
| 2025-05-09 | 141.79 | 138.02 | -4.79 | -3.35% | 137.85 | 141.79 | 16846 | 23479.90 | 1.24% | 0.00 |
| 2025-05-08 | 140.00 | 142.81 | 0.24 | 0.17% | 135.01 | 143.59 | 29527 | 41125.38 | 2.18% | 0.00 |
| 2025-05-07 | 144.90 | 142.57 | -3.26 | -2.24% | 138.82 | 148.48 | 31300 | 44568.17 | 2.31% | 5.00 |
| 2025-05-06 | 145.64 | 145.83 | 0.65 | 0.45% | 145.00 | 150.24 | 21614 | 31726.11 | 1.60% | 0.00 |
| 2025-04-30 | 151.50 | 145.18 | -7.62 | -4.99% | 143.98 | 152.55 | 27619 | 40484.59 | 2.04% | 0.00 |
| 2025-04-29 | 148.96 | 153.55 | 3.91 | 2.61% | 148.96 | 156.67 | 14707 | 22521.86 | 1.09% | 0.00 |
| 2025-04-28 | 146.87 | 149.64 | 3.39 | 2.32% | 144.90 | 151.20 | 13985 | 20791.00 | 1.03% | 0.00 |
| 2025-04-25 | 152.77 | 146.25 | -9.15 | -5.89% | 142.22 | 153.95 | 28055 | 41055.15 | 2.07% | 0.00 |
| 2025-04-24 | 154.90 | 155.40 | 0.50 | 0.32% | 151.39 | 156.36 | 12067 | 18574.82 | 0.89% | 0.00 |
| 2025-04-23 | 154.02 | 154.90 | -0.20 | -0.13% | 152.07 | 156.00 | 16662 | 25619.23 | 1.23% | 0.00 |
| 2025-04-22 | 147.44 | 155.10 | 7.07 | 4.78% | 146.20 | 156.89 | 26237 | 40110.82 | 1.94% | 0.00 |
| 2025-04-21 | 147.50 | 148.03 | -0.64 | -0.43% | 146.28 | 149.17 | 12639 | 18675.63 | 0.93% | 0.00 |
| 2025-04-18 | 153.50 | 148.67 | -4.35 | -2.84% | 146.00 | 154.42 | 14468 | 21569.31 | 1.07% | 0.00 |
| 2025-04-17 | 149.00 | 153.02 | 3.04 | 2.03% | 149.00 | 155.88 | 21959 | 33626.37 | 1.62% | 0.00 |
| 2025-04-16 | 149.06 | 149.98 | 1.50 | 1.01% | 148.32 | 155.50 | 19384 | 29226.69 | 1.43% | 0.00 |
| 2025-04-15 | 154.11 | 148.48 | -5.73 | -3.72% | 147.79 | 155.10 | 27183 | 40636.60 | 2.01% | 0.00 |
| 2025-04-14 | 157.80 | 154.21 | -5.59 | -3.50% | 152.80 | 158.00 | 26511 | 41184.52 | 1.96% | 0.00 |
| 2025-04-11 | 139.20 | 159.80 | 19.88 | 14.21% | 137.20 | 164.49 | 45390 | 70388.02 | 3.35% | 0.00 |
| 2025-04-10 | 141.22 | 139.92 | -0.58 | -0.41% | 138.18 | 143.95 | 28058 | 39447.85 | 2.07% | 0.00 |
| 2025-04-09 | 130.89 | 140.50 | 7.23 | 5.43% | 127.90 | 145.50 | 33225 | 46240.24 | 2.45% | 0.00 |
| 2025-04-08 | 136.00 | 133.27 | -1.73 | -1.28% | 130.00 | 141.63 | 30426 | 40827.04 | 2.25% | 0.00 |
| 2025-04-07 | 128.10 | 135.00 | -4.80 | -3.43% | 128.10 | 144.28 | 40523 | 55834.75 | 2.99% | 0.00 |
| 2025-04-03 | 141.46 | 139.80 | -3.53 | -2.46% | 139.10 | 145.20 | 13675 | 19321.89 | 1.01% | 0.00 |
| 2025-04-02 | 147.53 | 143.33 | -4.01 | -2.72% | 141.32 | 148.59 | 12911 | 18574.87 | 0.95% | 0.00 |
| 2025-04-01 | 144.12 | 147.34 | 3.89 | 2.71% | 141.57 | 150.72 | 26831 | 39395.42 | 1.98% | 0.00 |
| 2025-03-31 | 142.71 | 143.45 | 0.45 | 0.31% | 141.00 | 147.20 | 14132 | 20380.83 | 1.04% | 0.00 |
| 2025-03-28 | 142.72 | 143.00 | -1.00 | -0.69% | 142.72 | 147.86 | 10962 | 15867.47 | 0.81% | 0.00 |
| 2025-03-27 | 141.46 | 144.00 | 2.33 | 1.64% | 141.05 | 147.75 | 14623 | 21184.73 | 1.08% | 0.00 |
| 2025-03-26 | 142.00 | 141.67 | -1.72 | -1.20% | 141.05 | 145.25 | 9089 | 12959.46 | 0.67% | 0.00 |
| 2025-03-25 | 147.00 | 143.39 | -3.17 | -2.16% | 142.00 | 148.54 | 13707 | 19818.01 | 1.01% | 0.00 |
| 2025-03-24 | 141.80 | 146.56 | 5.56 | 3.94% | 140.83 | 146.98 | 20345 | 29461.86 | 1.50% | 0.00 |
| 2025-03-21 | 141.55 | 141.00 | -1.07 | -0.75% | 139.05 | 142.98 | 14003 | 19670.11 | 1.03% | 0.00 |
| 2025-03-20 | 144.23 | 142.07 | -2.66 | -1.84% | 141.80 | 145.56 | 8612 | 12363.25 | 0.64% | 0.00 |
| 2025-03-19 | 143.00 | 144.73 | 1.73 | 1.21% | 142.00 | 147.20 | 12677 | 18347.64 | 0.94% | 0.00 |
| 2025-03-18 | 148.75 | 143.00 | -4.40 | -2.99% | 142.83 | 148.75 | 12345 | 17915.57 | 0.91% | 0.00 |
| 2025-03-17 | 150.15 | 147.40 | -0.82 | -0.55% | 145.33 | 151.80 | 15766 | 23227.80 | 1.16% | 0.00 |
| 2025-03-14 | 144.43 | 148.22 | 4.17 | 2.89% | 142.60 | 149.49 | 22974 | 33849.00 | 1.70% | 0.00 |
| 2025-03-13 | 151.81 | 144.05 | -8.87 | -5.80% | 142.51 | 152.65 | 27860 | 40666.53 | 2.06% | 0.00 |
| 2025-03-12 | 153.29 | 152.92 | -0.37 | -0.24% | 151.88 | 155.50 | 12907 | 19797.83 | 0.95% | 0.00 |
| 2025-03-11 | 155.22 | 153.29 | -3.96 | -2.52% | 152.00 | 158.78 | 14538 | 22429.60 | 1.07% | 0.00 |
| 2025-03-10 | 155.00 | 157.25 | 1.77 | 1.14% | 152.18 | 158.58 | 13959 | 21849.79 | 1.03% | 0.00 |
| 2025-03-07 | 156.53 | 155.48 | -2.02 | -1.28% | 153.98 | 160.46 | 18966 | 29640.92 | 1.40% | 0.00 |
| 2025-03-06 | 161.29 | 157.50 | 0.60 | 0.38% | 155.20 | 164.32 | 30432 | 48590.87 | 2.25% | 0.00 |
| 2025-03-05 | 145.56 | 156.90 | 7.86 | 5.27% | 145.56 | 161.62 | 34812 | 53925.83 | 2.57% | 0.00 |
| 2025-03-04 | 140.00 | 149.04 | 7.68 | 5.43% | 135.94 | 149.56 | 30575 | 43764.70 | 2.26% | 0.00 |
上证大盘股票行情在线 K线走势图
