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 |
|---|
| 2025-08-22 | 148.00 | 159.98 | 11.38 | 7.66% | 147.60 | 163.78 | 39937 | 62968.77 | 2.95% | 0.00 |
| 2025-08-21 | 150.75 | 148.60 | -0.96 | -0.64% | 147.61 | 153.30 | 23807 | 35686.99 | 1.76% | 0.00 |
| 2025-08-20 | 144.48 | 149.56 | 5.08 | 3.52% | 141.80 | 149.99 | 19186 | 28030.05 | 1.42% | 0.00 |
| 2025-08-19 | 145.58 | 144.48 | -1.10 | -0.76% | 143.69 | 147.43 | 12738 | 18472.62 | 0.94% | 0.00 |
| 2025-08-18 | 143.65 | 145.58 | 1.98 | 1.38% | 142.55 | 146.93 | 18313 | 26614.20 | 1.35% | 0.00 |
| 2025-08-15 | 141.18 | 143.60 | 1.61 | 1.13% | 140.05 | 144.19 | 14654 | 20882.74 | 1.08% | 0.00 |
| 2025-08-14 | 141.15 | 141.99 | 0.29 | 0.20% | 139.79 | 144.84 | 18992 | 26961.63 | 1.40% | 0.00 |
| 2025-08-13 | 139.16 | 141.70 | 2.54 | 1.83% | 139.16 | 142.90 | 15310 | 21677.94 | 1.13% | 0.00 |
| 2025-08-12 | 139.98 | 139.16 | -0.83 | -0.59% | 138.23 | 141.00 | 9171 | 12788.76 | 0.68% | 0.00 |
| 2025-08-11 | 139.43 | 139.99 | 0.92 | 0.66% | 138.57 | 140.81 | 9397 | 13136.61 | 0.69% | 0.00 |
| 2025-08-08 | 140.10 | 139.07 | -2.04 | -1.45% | 136.80 | 141.88 | 17519 | 24403.17 | 1.29% | 0.00 |
| 2025-08-07 | 143.80 | 141.11 | -2.61 | -1.82% | 140.00 | 144.79 | 17943 | 25456.95 | 1.32% | 0.00 |
| 2025-08-06 | 142.33 | 143.72 | 0.75 | 0.52% | 139.50 | 144.88 | 12514 | 17799.65 | 0.92% | 0.00 |
| 2025-08-05 | 142.01 | 142.97 | 0.64 | 0.45% | 140.17 | 143.17 | 9528 | 13508.38 | 0.70% | 0.00 |
| 2025-08-04 | 141.82 | 142.33 | 0.33 | 0.23% | 141.26 | 145.66 | 14809 | 21210.43 | 1.09% | 0.00 |
| 2025-08-01 | 143.00 | 142.00 | -0.62 | -0.43% | 140.51 | 145.88 | 13329 | 18991.35 | 0.98% | 0.00 |
| 2025-07-31 | 145.05 | 142.62 | -1.66 | -1.15% | 142.00 | 147.95 | 20146 | 29125.83 | 1.49% | 0.00 |
| 2025-07-30 | 143.96 | 144.28 | -0.01 | -0.01% | 143.00 | 149.99 | 21141 | 30975.13 | 1.56% | 575.04 |
| 2025-07-29 | 136.50 | 144.29 | 7.89 | 5.78% | 134.71 | 144.58 | 26781 | 37737.75 | 1.98% | 1000.00 |
| 2025-07-28 | 138.65 | 136.40 | -1.73 | -1.25% | 135.61 | 139.28 | 11995 | 16399.36 | 0.89% | 0.00 |
| 2025-07-25 | 138.20 | 138.13 | -0.37 | -0.27% | 136.63 | 139.28 | 12016 | 16532.93 | 0.89% | 0.00 |
| 2025-07-24 | 136.70 | 138.50 | 2.22 | 1.63% | 135.76 | 139.48 | 13216 | 18211.91 | 0.98% | 0.00 |
| 2025-07-23 | 135.30 | 136.28 | 0.93 | 0.69% | 134.32 | 138.75 | 17120 | 23417.82 | 1.26% | 0.00 |
| 2025-07-22 | 133.51 | 135.35 | 1.54 | 1.15% | 133.05 | 137.00 | 15188 | 20551.40 | 1.12% | 0.00 |
| 2025-07-21 | 133.20 | 133.81 | 0.02 | 0.01% | 131.87 | 134.11 | 11565 | 15371.62 | 0.85% | 0.00 |
| 2025-07-18 | 135.92 | 133.79 | -2.20 | -1.62% | 133.03 | 137.47 | 12243 | 16432.27 | 0.90% | 0.00 |
| 2025-07-17 | 134.46 | 135.99 | 1.61 | 1.20% | 133.20 | 137.37 | 10282 | 13880.69 | 0.76% | 0.00 |
| 2025-07-16 | 133.70 | 134.38 | 0.37 | 0.28% | 133.63 | 136.43 | 6154 | 8300.16 | 0.45% | 0.00 |
| 2025-07-15 | 134.13 | 134.01 | -0.49 | -0.36% | 133.38 | 135.70 | 7958 | 10687.78 | 0.59% | 0.00 |
| 2025-07-14 | 136.55 | 134.50 | -2.05 | -1.50% | 134.10 | 136.55 | 7252 | 9789.31 | 0.54% | 0.00 |
| 2025-07-11 | 133.99 | 136.55 | 2.45 | 1.83% | 133.52 | 137.50 | 8003 | 10885.53 | 0.59% | 0.00 |
| 2025-07-10 | 135.31 | 134.10 | -1.00 | -0.74% | 133.00 | 135.85 | 8735 | 11727.81 | 0.64% | 0.00 |
| 2025-07-09 | 140.01 | 135.10 | -5.51 | -3.92% | 134.39 | 142.13 | 13975 | 19196.40 | 1.03% | 0.00 |
| 2025-07-08 | 139.92 | 140.61 | 0.69 | 0.49% | 139.22 | 143.30 | 11470 | 16267.68 | 0.85% | 0.00 |
| 2025-07-07 | 139.23 | 139.92 | 0.70 | 0.50% | 138.57 | 142.41 | 7254 | 10225.94 | 0.54% | 0.00 |
| 2025-07-04 | 137.72 | 139.22 | 1.36 | 0.99% | 137.01 | 142.98 | 14522 | 20267.55 | 1.07% | 0.00 |
| 2025-07-03 | 140.00 | 137.86 | -2.34 | -1.67% | 137.23 | 141.50 | 10049 | 13907.91 | 0.74% | 0.00 |
| 2025-07-02 | 142.93 | 140.20 | -2.73 | -1.91% | 138.50 | 142.93 | 9158 | 12868.18 | 0.68% | 0.00 |
| 2025-07-01 | 145.80 | 142.93 | -1.27 | -0.88% | 141.55 | 147.96 | 11292 | 16250.26 | 0.83% | 0.00 |
| 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 |
上证大盘股票行情在线 K线走势图
