华峰超纤(300180)股票行情 华峰超纤股票行情 300180股票行情_爱股网
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 |
|---|
| 2025-10-24 | 7.16 | 7.16 | 0.00 | 0.00% | 7.14 | 7.20 | 221765 | 15886.77 | 1.30% | 0.00 |
| 2025-10-23 | 7.13 | 7.16 | 0.02 | 0.28% | 6.99 | 7.16 | 327264 | 23070.17 | 1.91% | 1.00 |
| 2025-10-22 | 7.17 | 7.14 | -0.07 | -0.97% | 7.13 | 7.21 | 227459 | 16302.08 | 1.33% | 0.00 |
| 2025-10-21 | 7.20 | 7.21 | 0.03 | 0.42% | 7.13 | 7.21 | 256944 | 18451.06 | 1.50% | 0.00 |
| 2025-10-20 | 7.21 | 7.18 | -0.01 | -0.14% | 7.13 | 7.34 | 267011 | 19250.73 | 1.56% | 2.00 |
| 2025-10-17 | 7.31 | 7.19 | -0.09 | -1.24% | 7.15 | 7.41 | 347497 | 25365.14 | 2.03% | 13.00 |
| 2025-10-16 | 7.51 | 7.28 | -0.26 | -3.45% | 7.27 | 7.54 | 407163 | 29977.13 | 2.38% | 0.00 |
| 2025-10-15 | 7.54 | 7.54 | -0.05 | -0.66% | 7.42 | 7.56 | 411710 | 30850.09 | 2.40% | 0.00 |
| 2025-10-14 | 7.41 | 7.59 | 0.18 | 2.43% | 7.41 | 7.88 | 862142 | 65802.54 | 5.03% | 31.00 |
| 2025-10-13 | 7.18 | 7.41 | 0.00 | 0.00% | 7.07 | 7.44 | 375896 | 27428.65 | 2.20% | 0.00 |
| 2025-10-10 | 7.48 | 7.41 | -0.08 | -1.07% | 7.37 | 7.48 | 300089 | 22251.80 | 1.75% | 0.00 |
| 2025-10-09 | 7.36 | 7.49 | 0.16 | 2.18% | 7.35 | 7.53 | 415287 | 30903.45 | 2.43% | 0.00 |
| 2025-09-30 | 7.33 | 7.33 | 0.02 | 0.27% | 7.31 | 7.41 | 299929 | 22054.17 | 1.75% | 48.00 |
| 2025-09-29 | 7.28 | 7.31 | -0.03 | -0.41% | 7.13 | 7.42 | 463735 | 33646.91 | 2.71% | 30.00 |
| 2025-09-26 | 7.44 | 7.34 | 0.04 | 0.55% | 7.34 | 7.59 | 618405 | 46213.24 | 3.61% | 0.00 |
| 2025-09-25 | 7.45 | 7.30 | -0.15 | -2.01% | 7.30 | 7.47 | 367745 | 27129.57 | 2.15% | 5.00 |
| 2025-09-24 | 7.35 | 7.45 | 0.07 | 0.95% | 7.27 | 7.47 | 423170 | 31194.49 | 2.47% | 0.00 |
| 2025-09-23 | 7.56 | 7.38 | -0.20 | -2.64% | 7.23 | 7.56 | 491137 | 36083.51 | 2.87% | 31.00 |
| 2025-09-22 | 7.55 | 7.58 | 0.01 | 0.13% | 7.46 | 7.62 | 382364 | 28780.46 | 2.23% | 0.00 |
| 2025-09-19 | 7.78 | 7.57 | -0.23 | -2.95% | 7.57 | 7.80 | 516099 | 39542.56 | 3.47% | 46.00 |
| 2025-09-18 | 8.00 | 7.80 | -0.30 | -3.70% | 7.75 | 8.02 | 935604 | 73591.93 | 6.30% | 0.00 |
| 2025-09-17 | 8.06 | 8.10 | -0.05 | -0.61% | 8.00 | 8.24 | 666946 | 54325.23 | 4.49% | 28.00 |
| 2025-09-16 | 8.01 | 8.15 | 0.09 | 1.12% | 7.98 | 8.16 | 417857 | 33730.61 | 2.81% | 71.00 |
| 2025-09-15 | 8.24 | 8.06 | -0.01 | -0.12% | 8.06 | 8.32 | 511906 | 41688.89 | 3.45% | 42.00 |
| 2025-09-12 | 8.05 | 8.07 | 0.04 | 0.50% | 8.01 | 8.15 | 616263 | 49818.64 | 4.15% | 137.00 |
| 2025-09-11 | 7.83 | 8.03 | 0.19 | 2.42% | 7.72 | 8.04 | 559360 | 44289.30 | 3.77% | 69.00 |
| 2025-09-10 | 7.93 | 7.84 | -0.06 | -0.76% | 7.83 | 7.96 | 302608 | 23833.91 | 2.04% | 22.00 |
| 2025-09-09 | 7.97 | 7.90 | -0.13 | -1.62% | 7.87 | 8.07 | 407205 | 32410.12 | 2.74% | 24.00 |
| 2025-09-08 | 8.00 | 8.03 | -0.06 | -0.74% | 7.93 | 8.09 | 500676 | 40141.46 | 3.37% | 4.00 |
| 2025-09-05 | 7.82 | 8.09 | 0.28 | 3.59% | 7.72 | 8.24 | 710866 | 56702.05 | 4.79% | 48.00 |
| 2025-09-04 | 7.80 | 7.81 | 0.02 | 0.26% | 7.62 | 7.92 | 563864 | 44066.42 | 3.80% | 0.00 |
| 2025-09-03 | 8.26 | 7.79 | -0.39 | -4.77% | 7.76 | 8.26 | 750756 | 59946.76 | 5.05% | 0.00 |
| 2025-09-02 | 8.70 | 8.18 | -0.56 | -6.41% | 8.17 | 8.73 | 1156532 | 96448.67 | 7.79% | 0.00 |
| 2025-09-01 | 8.72 | 8.74 | -0.07 | -0.79% | 8.70 | 8.90 | 956776 | 84069.45 | 6.44% | 0.00 |
| 2025-08-29 | 8.69 | 8.81 | 0.12 | 1.38% | 8.60 | 8.88 | 1110076 | 97002.25 | 7.47% | 220.00 |
| 2025-08-28 | 8.71 | 8.69 | -0.03 | -0.34% | 8.31 | 8.77 | 1246569 | 106604.13 | 8.39% | 154.00 |
| 2025-08-27 | 8.86 | 8.72 | -0.21 | -2.35% | 8.72 | 9.12 | 1562776 | 138619.50 | 10.52% | 3.00 |
| 2025-08-26 | 9.01 | 8.93 | -0.17 | -1.87% | 8.78 | 9.18 | 1417098 | 127409.33 | 9.54% | 56.00 |
| 2025-08-25 | 8.98 | 9.10 | 0.23 | 2.59% | 8.91 | 9.14 | 1676852 | 152193.55 | 11.29% | 92.00 |
| 2025-08-22 | 8.75 | 8.87 | -0.03 | -0.34% | 8.72 | 8.91 | 1063038 | 93847.06 | 7.16% | 31.00 |
| 2025-08-21 | 9.11 | 8.90 | 0.08 | 0.91% | 8.88 | 9.24 | 1802811 | 164011.64 | 12.14% | 364.00 |
| 2025-08-20 | 8.84 | 8.82 | -0.10 | -1.12% | 8.65 | 8.87 | 913699 | 80096.80 | 6.15% | 34.00 |
| 2025-08-19 | 8.80 | 8.92 | 0.07 | 0.79% | 8.78 | 9.06 | 1302106 | 115744.58 | 8.76% | 53.00 |
| 2025-08-18 | 8.86 | 8.85 | 0.00 | 0.00% | 8.72 | 8.95 | 1272176 | 112505.47 | 8.56% | 24.00 |
| 2025-08-15 | 8.70 | 8.85 | 0.06 | 0.68% | 8.53 | 8.97 | 1328092 | 116252.17 | 8.94% | 99.00 |
| 2025-08-14 | 8.53 | 8.79 | 0.20 | 2.33% | 8.53 | 9.08 | 1828217 | 162429.62 | 12.31% | 114.00 |
| 2025-08-13 | 8.70 | 8.59 | -0.14 | -1.60% | 8.53 | 8.70 | 927845 | 79703.77 | 6.25% | 66.00 |
| 2025-08-12 | 8.37 | 8.73 | 0.31 | 3.68% | 8.35 | 8.74 | 1181780 | 101507.59 | 7.95% | 129.00 |
| 2025-08-11 | 8.34 | 8.42 | 0.08 | 0.96% | 8.28 | 8.47 | 557134 | 46778.90 | 3.75% | 63.00 |
| 2025-08-08 | 8.31 | 8.34 | 0.00 | 0.00% | 8.28 | 8.48 | 636588 | 53405.17 | 4.29% | 16.00 |
| 2025-08-07 | 8.49 | 8.34 | -0.15 | -1.77% | 8.30 | 8.50 | 682530 | 57117.17 | 4.59% | 14.00 |
| 2025-08-06 | 8.39 | 8.49 | 0.07 | 0.83% | 8.35 | 8.53 | 573210 | 48547.14 | 3.86% | 28.00 |
| 2025-08-05 | 8.36 | 8.42 | 0.07 | 0.84% | 8.33 | 8.44 | 518007 | 43462.88 | 3.49% | 19.00 |
| 2025-08-04 | 8.18 | 8.35 | 0.01 | 0.12% | 8.13 | 8.35 | 440763 | 36518.67 | 2.97% | 137.00 |
| 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 |
深证大盘股票行情在线 K线走势图
华峰超纤(300180)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
