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 |
|---|
| 2025-04-08 | 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 |
| 2025-03-03 | 141.00 | 141.36 | -0.14 | -0.10% | 139.81 | 144.87 | 20062 | 28480.84 | 1.48% | 0.00 |
| 2025-02-28 | 141.42 | 141.50 | -1.04 | -0.73% | 141.00 | 148.80 | 25824 | 37260.49 | 1.91% | 0.00 |
| 2025-02-27 | 139.05 | 142.54 | 3.35 | 2.41% | 137.51 | 144.50 | 28309 | 40052.04 | 2.09% | 0.00 |
| 2025-02-26 | 139.59 | 139.19 | -1.81 | -1.28% | 138.50 | 143.80 | 23160 | 32557.56 | 1.71% | 0.00 |
| 2025-02-25 | 135.03 | 141.00 | 3.60 | 2.62% | 135.03 | 143.28 | 30150 | 42199.02 | 2.23% | 0.00 |
| 2025-02-24 | 131.00 | 137.40 | 6.51 | 4.97% | 130.60 | 139.89 | 32347 | 44151.45 | 2.39% | 0.00 |
| 2025-02-21 | 130.84 | 130.89 | 0.57 | 0.44% | 127.80 | 132.65 | 24753 | 32375.47 | 1.83% | 0.00 |
| 2025-02-20 | 129.28 | 130.32 | 1.01 | 0.78% | 126.28 | 131.40 | 27594 | 35831.66 | 2.04% | 0.00 |
| 2025-02-19 | 118.02 | 129.31 | 10.82 | 9.13% | 118.02 | 129.50 | 35814 | 44881.36 | 2.64% | 0.00 |
| 2025-02-18 | 120.57 | 118.49 | -2.08 | -1.73% | 117.72 | 124.51 | 22798 | 27504.89 | 1.68% | 0.00 |
| 2025-02-17 | 120.95 | 120.57 | -0.62 | -0.51% | 119.00 | 122.28 | 19982 | 24022.32 | 1.48% | 0.00 |
| 2025-02-14 | 122.39 | 121.19 | -1.77 | -1.44% | 119.24 | 123.31 | 17019 | 20589.79 | 1.26% | 0.00 |
| 2025-02-13 | 123.39 | 122.96 | -1.56 | -1.25% | 121.20 | 125.07 | 21662 | 26649.34 | 1.60% | 0.00 |
| 2025-02-12 | 120.30 | 124.52 | 3.74 | 3.10% | 120.27 | 125.65 | 25405 | 31340.54 | 1.88% | 0.00 |
| 2025-02-11 | 118.56 | 120.78 | 2.19 | 1.85% | 116.11 | 123.96 | 31864 | 38150.98 | 2.35% | 0.00 |
| 2025-02-10 | 126.89 | 118.59 | -7.53 | -5.97% | 117.88 | 127.01 | 40124 | 48061.00 | 2.96% | 0.00 |
| 2025-02-07 | 124.05 | 126.12 | 1.26 | 1.01% | 123.08 | 129.38 | 24114 | 30405.26 | 1.78% | 0.00 |
| 2025-02-06 | 122.00 | 124.86 | 2.64 | 2.16% | 119.26 | 125.48 | 30570 | 37493.66 | 2.26% | 0.00 |
| 2025-02-05 | 127.00 | 122.22 | -3.78 | -3.00% | 121.90 | 131.52 | 29007 | 36479.78 | 2.14% | 0.00 |
| 2025-01-27 | 125.50 | 126.00 | -0.50 | -0.40% | 125.02 | 129.00 | 12956 | 16453.02 | 0.96% | 0.00 |
| 2025-01-24 | 125.64 | 126.50 | 0.33 | 0.26% | 125.50 | 129.33 | 19953 | 25369.14 | 1.47% | 0.00 |
| 2025-01-23 | 128.79 | 126.17 | -2.62 | -2.03% | 125.59 | 130.32 | 20015 | 25591.83 | 1.48% | 0.00 |
| 2025-01-22 | 127.10 | 128.79 | 1.29 | 1.01% | 126.58 | 130.30 | 20795 | 26637.91 | 1.54% | 0.00 |
| 2025-01-21 | 125.00 | 127.50 | 1.82 | 1.45% | 122.34 | 127.70 | 26750 | 33533.05 | 1.98% | 0.00 |
| 2025-01-20 | 124.91 | 125.68 | 1.32 | 1.06% | 123.80 | 128.88 | 31800 | 40219.43 | 2.35% | 0.00 |
| 2025-01-17 | 117.03 | 124.36 | 6.38 | 5.41% | 117.00 | 125.66 | 37533 | 45848.52 | 2.77% | 0.00 |
| 2025-01-16 | 118.38 | 117.98 | 0.07 | 0.06% | 116.50 | 122.00 | 22221 | 26457.84 | 1.64% | 0.00 |
| 2025-01-15 | 118.96 | 117.91 | -1.62 | -1.36% | 116.21 | 120.00 | 22676 | 26768.84 | 1.67% | 0.00 |
| 2025-01-14 | 116.00 | 119.53 | 3.53 | 3.04% | 115.01 | 120.98 | 32068 | 37984.15 | 2.37% | 0.00 |
| 2025-01-13 | 115.00 | 116.00 | -2.46 | -2.08% | 114.76 | 119.99 | 31581 | 36845.36 | 2.33% | 0.00 |
| 2025-01-10 | 115.21 | 118.46 | 2.80 | 2.42% | 114.69 | 124.20 | 56209 | 67523.34 | 4.15% | 0.00 |
| 2025-01-09 | 109.30 | 115.66 | 6.21 | 5.67% | 109.30 | 119.01 | 56188 | 65083.04 | 4.15% | 0.00 |
| 2025-01-08 | 104.10 | 109.45 | 5.26 | 5.05% | 101.60 | 111.00 | 45774 | 48851.04 | 3.38% | 0.00 |
| 2025-01-07 | 107.77 | 104.19 | -2.07 | -1.95% | 103.28 | 108.58 | 39088 | 41204.84 | 2.89% | 0.00 |
| 2025-01-06 | 103.96 | 106.26 | 4.16 | 4.07% | 102.68 | 108.62 | 36515 | 38790.11 | 2.70% | 0.00 |
| 2025-01-03 | 102.02 | 102.10 | 0.10 | 0.10% | 100.74 | 105.78 | 21924 | 22623.31 | 1.62% | 0.00 |
| 2025-01-02 | 104.00 | 102.00 | -2.50 | -2.39% | 100.00 | 106.30 | 31152 | 32132.20 | 2.30% | 0.00 |
| 2024-12-31 | 105.13 | 104.50 | 0.41 | 0.39% | 104.00 | 107.78 | 31619 | 33335.59 | 2.33% | 0.00 |
| 2024-12-30 | 102.60 | 104.09 | 1.54 | 1.50% | 101.10 | 108.43 | 36241 | 38025.54 | 2.68% | 0.00 |
| 2024-12-27 | 103.57 | 102.55 | -0.50 | -0.49% | 101.95 | 104.68 | 23553 | 24311.22 | 1.74% | 0.00 |
| 2024-12-26 | 101.88 | 103.05 | 1.03 | 1.01% | 101.05 | 103.65 | 20520 | 21086.80 | 1.52% | 0.00 |
| 2024-12-25 | 104.55 | 102.02 | -2.33 | -2.23% | 100.52 | 104.58 | 17963 | 18345.82 | 1.33% | 0.00 |
| 2024-12-24 | 105.60 | 104.35 | 0.07 | 0.07% | 102.00 | 105.60 | 18008 | 18685.46 | 1.33% | 0.00 |
| 2024-12-23 | 106.77 | 104.28 | -2.51 | -2.35% | 103.75 | 108.18 | 20225 | 21442.69 | 1.49% | 0.00 |
| 2024-12-20 | 104.80 | 106.79 | 2.37 | 2.27% | 104.22 | 108.80 | 21445 | 22887.98 | 1.58% | 0.00 |
| 2024-12-19 | 103.00 | 104.42 | 0.09 | 0.09% | 102.48 | 104.70 | 12895 | 13360.50 | 0.95% | 0.00 |
| 2024-12-18 | 102.29 | 104.33 | 2.56 | 2.52% | 101.30 | 106.15 | 17367 | 18054.38 | 1.28% | 0.00 |
| 2024-12-17 | 104.72 | 101.77 | -2.33 | -2.24% | 101.41 | 104.98 | 17677 | 18198.22 | 1.31% | 0.00 |
| 2024-12-16 | 104.80 | 104.10 | -1.00 | -0.95% | 102.18 | 105.83 | 23470 | 24299.80 | 1.73% | 0.00 |
| 2024-12-13 | 107.60 | 105.10 | -3.25 | -3.00% | 103.57 | 107.85 | 41814 | 44041.27 | 3.09% | 0.00 |
| 2024-12-12 | 109.41 | 108.35 | -0.72 | -0.66% | 107.80 | 109.88 | 18786 | 20384.67 | 1.39% | 2.00 |
| 2024-12-11 | 109.18 | 109.07 | -0.60 | -0.55% | 108.21 | 110.99 | 14378 | 15719.49 | 1.06% | 0.00 |
| 2024-12-10 | 112.86 | 109.67 | 1.73 | 1.60% | 109.25 | 114.00 | 18137 | 20227.44 | 1.34% | 0.00 |
| 2024-12-09 | 109.62 | 107.94 | -2.46 | -2.23% | 107.31 | 110.89 | 12357 | 13457.29 | 0.91% | 0.00 |
| 2024-12-06 | 109.39 | 110.40 | 1.16 | 1.06% | 107.02 | 111.85 | 20288 | 22201.81 | 1.50% | 0.00 |
上证大盘股票行情在线 K线走势图
