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 |
|---|
| 2026-02-04 | 292.00 | 293.41 | -3.54 | -1.19% | 283.20 | 298.00 | 27567 | 79577.88 | 2.03% | 0.00 |
| 2026-02-03 | 287.00 | 296.95 | 15.38 | 5.46% | 286.90 | 307.88 | 42700 | 126781.88 | 3.15% | 0.00 |
| 2026-02-02 | 294.00 | 281.57 | -19.70 | -6.54% | 275.00 | 295.59 | 42207 | 119529.08 | 3.11% | 0.00 |
| 2026-01-30 | 263.59 | 301.27 | 32.88 | 12.25% | 261.98 | 312.89 | 46805 | 134474.33 | 3.45% | 0.00 |
| 2026-01-29 | 271.00 | 268.39 | -1.33 | -0.49% | 264.00 | 279.79 | 30935 | 83731.34 | 2.28% | 0.00 |
| 2026-01-28 | 276.00 | 269.72 | -4.28 | -1.56% | 268.19 | 278.50 | 32816 | 89389.69 | 2.42% | 0.00 |
| 2026-01-27 | 250.00 | 274.00 | 19.00 | 7.45% | 250.00 | 279.99 | 38350 | 102676.95 | 2.83% | 2.00 |
| 2026-01-26 | 251.00 | 255.00 | -9.81 | -3.70% | 238.88 | 260.10 | 39657 | 99412.55 | 2.93% | 0.00 |
| 2026-01-23 | 247.85 | 264.81 | 18.20 | 7.38% | 246.00 | 264.81 | 37289 | 94668.66 | 2.75% | 0.00 |
| 2026-01-22 | 261.00 | 246.61 | -7.33 | -2.89% | 245.09 | 264.56 | 33644 | 84995.95 | 2.48% | 0.00 |
| 2026-01-21 | 233.81 | 253.94 | 17.77 | 7.52% | 232.00 | 259.86 | 39811 | 98926.46 | 2.94% | 0.00 |
| 2026-01-20 | 233.98 | 236.17 | 2.73 | 1.17% | 230.01 | 238.44 | 22853 | 53655.86 | 1.69% | 0.00 |
| 2026-01-19 | 240.20 | 233.44 | -6.59 | -2.75% | 232.66 | 246.00 | 28833 | 68248.09 | 2.13% | 0.00 |
| 2026-01-16 | 231.25 | 240.03 | 11.38 | 4.98% | 231.02 | 242.68 | 42703 | 101182.06 | 3.15% | 0.00 |
| 2026-01-15 | 222.97 | 228.65 | 4.65 | 2.08% | 217.00 | 229.59 | 27275 | 60976.00 | 2.01% | 0.00 |
| 2026-01-14 | 216.66 | 224.00 | 7.90 | 3.66% | 212.61 | 231.55 | 43439 | 96699.85 | 3.21% | 0.00 |
| 2026-01-13 | 224.00 | 216.10 | -7.90 | -3.53% | 214.20 | 228.59 | 37206 | 81643.52 | 2.75% | 0.00 |
| 2026-01-12 | 209.68 | 224.00 | 14.65 | 7.00% | 208.33 | 224.80 | 39051 | 85149.85 | 2.88% | 0.00 |
| 2026-01-09 | 208.31 | 209.35 | -1.34 | -0.64% | 204.38 | 215.99 | 34136 | 71047.41 | 2.52% | 0.00 |
| 2026-01-08 | 209.17 | 210.69 | 1.03 | 0.49% | 207.90 | 219.43 | 32090 | 68191.43 | 2.37% | 0.00 |
| 2026-01-07 | 205.00 | 209.66 | 10.28 | 5.16% | 200.01 | 210.95 | 41950 | 86827.70 | 3.10% | 0.00 |
| 2026-01-06 | 191.11 | 199.38 | 6.73 | 3.49% | 191.11 | 206.46 | 39629 | 79464.87 | 2.92% | 0.00 |
| 2026-01-05 | 191.91 | 192.65 | 2.45 | 1.29% | 189.00 | 194.95 | 33564 | 64280.59 | 2.48% | 0.00 |
| 2025-12-31 | 194.19 | 190.20 | -1.79 | -0.93% | 189.58 | 195.50 | 15817 | 30375.98 | 1.17% | 0.00 |
| 2025-12-30 | 189.96 | 191.99 | 3.19 | 1.69% | 188.50 | 197.99 | 22684 | 43835.11 | 1.67% | 0.00 |
| 2025-12-29 | 189.81 | 188.80 | -1.20 | -0.63% | 187.67 | 192.95 | 15257 | 28994.36 | 1.13% | 0.00 |
| 2025-12-26 | 191.80 | 190.00 | -3.46 | -1.79% | 189.11 | 194.76 | 19379 | 37067.36 | 1.43% | 0.00 |
| 2025-12-25 | 187.68 | 193.46 | 5.46 | 2.90% | 186.10 | 197.88 | 32283 | 62285.17 | 2.38% | 0.00 |
| 2025-12-24 | 186.26 | 188.00 | 2.40 | 1.29% | 183.54 | 189.20 | 19376 | 36153.48 | 1.43% | 0.00 |
| 2025-12-23 | 181.51 | 185.60 | 4.87 | 2.69% | 180.00 | 191.95 | 27715 | 51786.29 | 2.04% | 0.00 |
| 2025-12-22 | 171.50 | 180.73 | 9.73 | 5.69% | 171.50 | 184.50 | 28801 | 51933.66 | 2.13% | 0.00 |
| 2025-12-19 | 174.03 | 171.00 | -1.66 | -0.96% | 170.25 | 174.80 | 13319 | 22928.43 | 0.98% | 0.00 |
| 2025-12-18 | 175.99 | 172.66 | -4.28 | -2.42% | 171.91 | 177.37 | 16250 | 28332.42 | 1.20% | 0.00 |
| 2025-12-17 | 169.50 | 176.94 | 7.44 | 4.39% | 169.10 | 177.88 | 21546 | 37499.79 | 1.59% | 0.00 |
| 2025-12-16 | 172.50 | 169.50 | -2.50 | -1.45% | 167.00 | 174.90 | 19613 | 33392.39 | 1.45% | 0.00 |
| 2025-12-15 | 176.11 | 172.00 | -6.90 | -3.86% | 171.67 | 178.44 | 22391 | 38898.29 | 1.65% | 0.00 |
| 2025-12-12 | 172.64 | 178.90 | 5.40 | 3.11% | 171.01 | 180.14 | 28906 | 51086.30 | 2.13% | 0.00 |
| 2025-12-11 | 174.70 | 173.50 | -1.20 | -0.69% | 173.25 | 177.02 | 15181 | 26579.62 | 1.12% | 0.00 |
| 2025-12-10 | 176.00 | 174.70 | -2.82 | -1.59% | 170.00 | 177.90 | 21885 | 37987.05 | 1.61% | 0.00 |
| 2025-12-09 | 177.32 | 177.52 | -1.46 | -0.82% | 176.11 | 180.74 | 15292 | 27248.98 | 1.13% | 0.00 |
| 2025-12-08 | 174.50 | 178.98 | 4.94 | 2.84% | 173.08 | 179.50 | 18607 | 32908.49 | 1.37% | 0.00 |
| 2025-12-05 | 176.00 | 174.04 | -3.11 | -1.76% | 171.75 | 178.91 | 21427 | 37270.20 | 1.58% | 1697.00 |
| 2025-12-04 | 173.98 | 177.15 | 2.60 | 1.49% | 170.32 | 181.50 | 25756 | 45301.49 | 1.90% | 1700.00 |
| 2025-12-03 | 174.49 | 174.55 | 0.93 | 0.54% | 173.17 | 177.47 | 19812 | 34645.27 | 1.46% | 1700.00 |
| 2025-12-02 | 176.04 | 173.62 | -3.85 | -2.17% | 172.70 | 177.89 | 18983 | 33075.96 | 1.40% | 1700.00 |
| 2025-12-01 | 171.49 | 177.47 | 7.17 | 4.21% | 168.64 | 177.83 | 26823 | 46686.01 | 1.98% | 1700.00 |
| 2025-11-28 | 166.64 | 170.30 | 3.33 | 1.99% | 164.80 | 173.00 | 27571 | 46785.99 | 2.03% | 1609.00 |
| 2025-11-27 | 166.40 | 166.97 | 0.64 | 0.38% | 166.40 | 171.56 | 23930 | 40493.84 | 1.77% | 1700.00 |
| 2025-11-26 | 165.16 | 166.33 | 1.17 | 0.71% | 164.47 | 169.67 | 18926 | 31629.27 | 1.40% | 1746.00 |
| 2025-11-25 | 166.74 | 165.16 | -0.10 | -0.06% | 165.00 | 171.15 | 24020 | 40450.07 | 1.77% | 0.00 |
| 2025-11-24 | 164.71 | 165.26 | 0.26 | 0.16% | 162.92 | 167.58 | 21123 | 34834.00 | 1.56% | 0.00 |
| 2025-11-21 | 168.30 | 165.00 | -5.61 | -3.29% | 164.10 | 170.80 | 13725 | 22992.14 | 1.01% | 0.00 |
| 2025-11-20 | 175.00 | 170.61 | -1.64 | -0.95% | 170.31 | 175.60 | 11420 | 19673.72 | 0.84% | 0.00 |
| 2025-11-19 | 172.96 | 172.25 | 0.06 | 0.03% | 171.30 | 174.88 | 11515 | 19907.48 | 0.85% | 0.00 |
| 2025-11-18 | 174.00 | 172.19 | -0.13 | -0.08% | 170.01 | 175.80 | 19471 | 33755.67 | 1.44% | 0.00 |
| 2025-11-17 | 175.03 | 172.32 | -1.79 | -1.03% | 171.00 | 176.37 | 10348 | 17930.71 | 0.76% | 0.00 |
| 2025-11-14 | 177.00 | 174.11 | -2.94 | -1.66% | 174.00 | 179.88 | 10736 | 18920.82 | 0.79% | 0.00 |
| 2025-11-13 | 176.94 | 177.05 | -0.75 | -0.42% | 174.86 | 178.68 | 14619 | 25856.92 | 1.08% | 0.00 |
| 2025-11-12 | 176.96 | 177.80 | -0.64 | -0.36% | 174.01 | 180.70 | 17554 | 31156.29 | 1.30% | 0.00 |
| 2025-11-11 | 180.06 | 178.44 | 0.13 | 0.07% | 177.07 | 185.77 | 20463 | 37029.32 | 1.51% | 0.00 |
| 2025-11-10 | 185.08 | 178.31 | -6.99 | -3.77% | 177.11 | 186.50 | 38424 | 69654.02 | 2.84% | 0.00 |
| 2025-11-07 | 187.00 | 185.30 | -3.33 | -1.77% | 185.05 | 189.29 | 16756 | 31247.94 | 1.24% | 0.00 |
| 2025-11-06 | 186.98 | 188.63 | 4.41 | 2.39% | 184.00 | 190.00 | 21337 | 39972.72 | 1.57% | 0.00 |
| 2025-11-05 | 184.00 | 184.22 | -2.32 | -1.24% | 181.03 | 187.29 | 14775 | 27179.47 | 1.09% | 0.00 |
| 2025-11-04 | 188.60 | 186.54 | -2.68 | -1.42% | 184.05 | 190.37 | 18182 | 34012.64 | 1.34% | 0.00 |
| 2025-11-03 | 190.10 | 189.22 | -10.83 | -5.41% | 181.20 | 191.00 | 36608 | 68310.71 | 2.70% | 0.00 |
| 2025-10-31 | 208.82 | 200.05 | -8.07 | -3.88% | 199.76 | 210.00 | 26842 | 54585.20 | 1.98% | 0.00 |
| 2025-10-30 | 216.50 | 208.12 | -8.88 | -4.09% | 207.00 | 219.80 | 36976 | 78557.51 | 2.73% | 0.00 |
| 2025-10-29 | 209.76 | 217.00 | 8.96 | 4.31% | 206.01 | 220.97 | 36444 | 77532.68 | 2.69% | 0.00 |
| 2025-10-28 | 196.80 | 208.04 | 10.03 | 5.07% | 195.60 | 213.56 | 41610 | 86166.23 | 3.07% | 0.00 |
| 2025-10-27 | 196.12 | 198.01 | 5.38 | 2.79% | 192.00 | 199.80 | 27117 | 53113.53 | 2.00% | 0.00 |
| 2025-10-24 | 191.00 | 192.63 | 4.43 | 2.35% | 188.36 | 193.68 | 21144 | 40522.59 | 1.56% | 0.00 |
| 2025-10-23 | 187.75 | 188.20 | -1.80 | -0.95% | 184.33 | 191.00 | 14745 | 27646.95 | 1.09% | 0.00 |
| 2025-10-22 | 184.20 | 190.00 | 4.30 | 2.32% | 182.86 | 193.00 | 29444 | 56110.93 | 2.17% | 0.00 |
| 2025-10-21 | 181.20 | 185.70 | 5.30 | 2.94% | 178.92 | 185.90 | 17136 | 31413.65 | 1.26% | 0.00 |
| 2025-10-20 | 182.00 | 180.40 | 0.34 | 0.19% | 178.34 | 184.50 | 13187 | 23904.96 | 0.97% | 0.00 |
| 2025-10-17 | 186.10 | 180.06 | -8.26 | -4.39% | 180.01 | 188.71 | 17736 | 32453.71 | 1.31% | 0.00 |
| 2025-10-16 | 188.89 | 188.32 | -2.00 | -1.05% | 186.70 | 192.98 | 15149 | 28660.23 | 1.12% | 0.00 |
| 2025-10-15 | 185.84 | 190.32 | 3.42 | 1.83% | 184.83 | 192.92 | 22073 | 41717.81 | 1.63% | 0.00 |
| 2025-10-14 | 202.20 | 186.90 | -15.72 | -7.76% | 185.30 | 204.00 | 37123 | 72070.02 | 2.74% | 0.00 |
上证大盘股票行情在线 K线走势图
华峰测控(688200)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
