华峰测控

688200
🏛️ 中国 →
209.03
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 207.00 208.80 204.61 206.39 496.7K
09:35 206.48 211.88 206.48 211.88 363.2K
09:40 211.88 211.88 205.58 206.44 249.5K
09:45 206.84 208.48 204.40 208.31 180.7K
09:50 208.28 208.74 205.75 207.30 100.1K
09:55 207.50 208.26 204.79 208.26 100.3K
10:00 208.87 210.69 208.27 210.27 223.0K
10:05 209.80 215.99 209.71 213.90 404.6K
10:10 213.89 213.89 211.00 211.43 151.1K
10:15 211.82 215.50 211.30 215.50 119.9K
10:20 214.83 215.00 213.18 214.51 80.8K
10:25 214.80 214.80 213.63 214.48 99.0K
10:30 214.68 215.97 213.70 215.87 153.2K
10:35 216.28 218.88 216.28 217.30 219.1K
10:40 217.30 217.45 215.30 216.28 91.2K
10:45 216.55 217.49 216.19 217.16 67.5K
10:50 216.88 217.28 216.39 217.19 52.0K
10:55 216.96 218.98 216.95 218.98 92.2K
11:00 218.88 219.60 218.50 219.38 97.6K
11:05 219.11 219.60 218.38 219.39 101.2K
11:10 219.33 222.10 219.33 222.10 167.7K
11:15 222.10 223.97 221.30 223.97 115.3K
11:20 223.80 226.81 223.70 226.00 166.0K
11:25 225.66 227.00 225.66 226.63 91.6K
13:00 226.97 228.98 225.00 228.66 230.7K
13:05 228.50 228.50 226.00 228.00 102.3K
13:10 228.00 228.00 224.00 224.00 92.5K
13:15 224.76 227.00 224.15 226.60 56.8K
13:20 226.60 227.04 226.06 226.98 54.4K
13:25 226.98 228.90 226.80 228.90 80.6K
13:30 228.84 228.99 227.79 228.00 98.1K
13:35 227.94 228.02 223.65 223.85 71.2K
13:40 223.85 223.88 220.01 223.00 132.5K
13:45 222.99 222.99 221.22 221.79 45.0K
13:50 221.80 223.00 221.66 221.89 55.4K
13:55 221.78 223.00 220.03 220.03 61.7K
14:00 220.03 220.88 217.21 218.00 90.9K
14:05 217.02 219.00 217.02 217.59 103.3K
14:10 217.55 218.62 216.44 216.61 83.9K
14:15 216.50 218.64 216.44 216.46 94.0K
14:20 216.44 216.99 214.38 214.57 85.1K
14:25 214.57 216.10 212.00 215.50 118.0K
14:30 215.28 216.88 214.71 215.19 64.8K
14:35 215.19 216.10 215.05 215.96 55.6K
14:40 215.74 215.96 213.30 213.82 74.3K
14:45 214.70 214.85 213.36 214.17 89.4K
14:50 214.18 217.30 214.18 217.30 81.8K
14:55 217.30 219.99 217.00 219.00 33.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 204.55 209.90 202.93 209.03 2.5M
2025-09-26 205.49 213.50 203.32 204.60 3.2M
2025-09-25 213.01 216.76 202.60 209.45 5.2M
2025-09-24 206.44 228.99 204.02 219.00 6.1M
2025-09-23 205.00 214.97 196.97 207.70 4.8M
2025-09-22 187.70 192.05 185.55 188.78 1.8M
2025-09-19 192.13 197.48 187.06 187.60 2.9M
2025-09-18 188.00 202.00 186.02 191.10 4.5M
2025-09-17 176.79 189.60 174.50 188.07 3.5M
2025-09-16 174.52 181.00 173.00 176.81 2.7M
2025-09-15 183.00 185.00 174.50 174.64 2.6M
2025-09-12 180.00 188.50 178.19 180.77 3.8M
2025-09-11 167.40 180.00 165.00 175.88 3.2M
2025-09-10 169.25 169.78 165.48 167.70 1.5M
2025-09-09 168.48 170.65 166.63 168.30 1.6M
2025-09-08 170.12 172.00 167.51 169.69 2.4M
2025-09-05 168.65 172.00 166.65 171.12 2.5M
2025-09-04 186.34 188.50 165.27 168.10 4.8M
2025-09-03 188.01 197.00 184.18 186.88 3.7M
2025-09-02 188.89 197.30 183.02 185.81 4.2M
2025-09-01 179.25 195.90 176.21 189.99 4.7M
2025-08-29 181.00 183.32 169.00 173.02 3.6M
2025-08-28 172.99 183.60 170.03 179.99 4.4M
2025-08-27 165.95 188.64 165.05 175.77 4.3M
2025-08-26 160.11 171.88 158.78 167.20 2.9M
2025-08-25 160.10 170.00 158.66 161.88 4.3M
2025-08-22 148.00 163.78 147.60 159.98 4.0M
2025-08-21 150.75 153.30 147.61 148.60 2.4M
2025-08-20 144.48 149.99 141.80 149.56 1.9M
2025-08-19 145.58 147.43 143.69 144.48 1.3M
2025-08-18 143.65 146.93 142.55 145.58 1.8M
2025-08-15 141.18 144.19 140.05 143.60 1.5M
2025-08-14 141.15 144.84 139.79 141.99 1.9M
2025-08-13 139.16 142.90 139.16 141.70 1.5M
2025-08-12 139.98 141.00 138.23 139.16 0.9M
2025-08-11 139.43 140.81 138.57 139.99 0.9M
2025-08-08 140.10 141.88 136.80 139.07 1.8M
2025-08-07 143.80 144.79 140.00 141.11 1.8M
2025-08-06 142.33 144.88 139.50 143.72 1.3M
2025-08-05 142.01 143.17 140.17 142.97 1.0M
2025-08-04 141.82 145.66 141.26 142.33 1.5M
2025-08-01 143.00 145.88 140.51 142.00 1.3M
2025-07-31 145.05 147.95 142.00 142.62 2.0M
2025-07-30 143.96 149.99 143.00 144.28 2.1M
2025-07-29 136.50 144.58 134.71 144.29 2.7M
2025-07-28 138.65 139.28 135.61 136.40 1.2M
2025-07-25 138.20 139.28 136.63 138.13 1.2M
2025-07-24 136.70 139.48 135.76 138.50 1.3M
2025-07-23 135.30 138.75 134.32 136.28 1.7M
2025-07-22 133.51 137.00 133.05 135.35 1.5M
2025-07-21 133.20 134.11 131.87 133.81 1.2M
2025-07-18 135.92 137.47 133.03 133.79 1.2M
2025-07-17 134.46 137.37 133.20 135.99 1.0M
2025-07-16 133.70 136.43 133.63 134.38 0.6M
2025-07-15 134.13 135.70 133.38 134.01 0.8M
2025-07-14 136.55 136.55 134.10 134.50 0.7M
2025-07-11 133.99 137.50 133.52 136.55 0.8M
2025-07-10 135.31 135.85 133.00 134.10 0.9M
2025-07-09 140.01 142.13 134.39 135.10 1.4M
2025-07-08 139.92 143.30 139.22 140.61 1.1M
2025-07-07 139.23 142.41 138.57 139.92 0.7M
2025-07-04 137.72 142.98 137.01 139.22 1.5M
2025-07-03 140.00 141.50 137.23 137.86 1.0M
2025-07-02 142.93 142.93 138.50 140.20 0.9M
2025-07-01 145.80 147.96 141.55 142.93 1.1M
2025-06-30 142.74 147.98 141.25 144.20 1.7M
2025-06-27 142.13 144.44 139.53 142.31 1.2M
2025-06-26 141.23 145.68 140.88 141.70 1.2M
2025-06-25 142.72 144.18 140.93 141.66 1.3M
2025-06-24 142.50 143.78 140.40 143.50 1.1M
2025-06-23 136.44 142.98 136.44 142.05 1.3M
2025-06-20 134.27 139.59 133.80 138.10 1.5M
2025-06-19 134.38 135.01 132.03 133.80 0.9M
2025-06-18 129.70 133.30 128.86 132.32 1.0M
2025-06-17 132.57 132.90 128.39 129.39 1.0M
2025-06-16 133.64 134.56 132.03 132.04 1.0M
2025-06-13 134.00 136.20 132.02 134.72 1.1M
2025-06-12 136.64 136.76 134.07 134.35 0.8M
2025-06-11 137.70 139.78 136.30 136.43 0.7M
2025-06-10 141.21 141.39 137.28 137.70 0.8M
2025-06-09 141.04 142.65 139.56 141.39 1.1M
2025-06-06 142.00 143.03 140.61 141.04 0.6M
2025-06-05 141.60 143.50 140.50 142.43 1.0M
2025-06-04 139.58 142.30 138.60 141.50 1.0M
2025-06-03 135.40 143.65 135.40 140.54 2.0M
2025-05-30 137.63 138.58 134.70 135.50 0.7M
2025-05-29 133.98 139.88 133.35 138.53 1.6M
2025-05-28 140.63 142.28 133.12 133.33 1.5M
2025-05-27 140.50 143.50 139.88 141.17 0.9M
2025-05-26 139.94 141.99 138.80 140.90 1.1M
2025-05-23 138.90 140.49 136.45 138.88 1.0M
2025-05-22 136.49 141.68 135.62 138.33 1.3M
2025-05-21 135.01 139.64 135.01 137.18 0.9M
2025-05-20 136.00 137.69 135.35 136.78 0.9M
2025-05-19 137.50 137.87 134.50 136.27 1.4M
2025-05-16 136.51 139.20 135.22 137.60 1.0M
2025-05-15 138.00 139.82 136.02 137.78 1.2M
2025-05-14 136.84 140.00 136.40 138.98 1.4M
2025-05-13 137.87 138.87 136.00 136.69 1.1M
2025-05-12 138.80 139.00 135.10 136.21 1.8M
2025-05-09 141.79 141.79 137.85 138.02 1.7M
2025-05-08 140.00 143.59 135.01 142.81 3.0M
2025-05-07 144.90 148.48 138.82 142.57 3.1M
2025-05-06 145.64 150.24 145.00 145.83 2.2M
2025-04-30 151.50 152.55 143.98 145.18 2.8M
2025-04-29 148.96 156.67 148.96 153.55 1.5M
2025-04-28 146.87 151.20 144.90 149.64 1.4M
2025-04-25 152.77 153.95 142.22 146.25 2.8M
2025-04-24 154.90 156.36 151.39 155.40 1.2M
2025-04-23 154.02 156.00 152.07 154.90 1.7M
2025-04-22 147.44 156.89 146.20 155.10 2.6M
2025-04-21 147.50 149.17 146.28 148.03 1.3M
2025-04-18 153.50 154.42 146.00 148.67 1.4M
2025-04-17 149.00 155.88 149.00 153.02 2.2M
2025-04-16 149.06 155.50 148.32 149.98 1.9M
2025-04-15 154.11 155.10 147.79 148.48 2.7M
2025-04-14 157.80 158.00 152.80 154.21 2.7M
2025-04-11 139.20 164.49 137.20 159.80 4.5M
2025-04-10 141.22 143.95 138.18 139.92 2.8M
2025-04-09 130.89 145.50 127.90 140.50 3.3M
2025-04-08 136.00 141.63 130.00 133.27 3.0M
2025-04-07 128.10 144.28 128.10 135.00 4.1M
2025-04-03 141.46 145.20 139.10 139.80 1.4M
2025-04-02 147.53 148.59 141.32 143.33 1.3M
2025-04-01 144.12 150.72 141.57 147.34 2.7M
2025-03-31 142.71 147.20 141.00 143.45 1.4M
2025-03-28 142.72 147.86 142.72 143.00 1.1M
2025-03-27 141.46 147.75 141.05 144.00 1.5M
2025-03-26 142.00 145.25 141.05 141.67 0.9M
2025-03-25 147.00 148.54 142.00 143.39 1.4M
2025-03-24 141.80 146.98 140.83 146.56 2.0M
2025-03-21 141.55 142.98 139.05 141.00 1.4M
2025-03-20 144.23 145.56 141.80 142.07 0.9M
2025-03-19 143.00 147.20 142.00 144.73 1.3M
2025-03-18 148.75 148.75 142.83 143.00 1.2M
2025-03-17 150.15 151.80 145.33 147.40 1.6M
2025-03-14 144.43 149.49 142.60 148.22 2.3M
2025-03-13 151.81 152.65 142.51 144.05 2.8M
2025-03-12 153.29 155.50 151.88 152.92 1.3M
2025-03-11 155.22 158.78 152.00 153.29 1.5M
2025-03-10 155.00 158.58 152.18 157.25 1.4M
2025-03-07 156.53 160.46 153.98 155.48 1.9M
2025-03-06 161.29 164.32 155.20 157.50 3.0M
2025-03-05 145.56 161.62 145.56 156.90 3.5M
2025-03-04 140.00 149.56 135.94 149.04 3.1M
2025-03-03 141.00 144.87 139.81 141.36 2.0M
2025-02-28 141.42 148.80 141.00 141.50 2.6M
2025-02-27 139.05 144.50 137.51 142.54 2.8M
2025-02-26 139.59 143.80 138.50 139.19 2.3M
2025-02-25 135.03 143.28 135.03 141.00 3.0M
2025-02-24 131.00 139.89 130.60 137.40 3.2M
2025-02-21 130.84 132.65 127.80 130.89 2.5M
2025-02-20 129.28 131.40 126.28 130.32 2.8M
2025-02-19 118.02 129.50 118.02 129.31 3.6M
2025-02-18 120.57 124.51 117.72 118.49 2.3M
2025-02-17 120.95 122.28 119.00 120.57 2.0M
2025-02-14 122.39 123.31 119.24 121.19 1.7M
2025-02-13 123.39 125.07 121.20 122.96 2.2M
2025-02-12 120.30 125.65 120.27 124.52 2.5M
2025-02-11 118.56 123.96 116.11 120.78 3.2M
2025-02-10 126.89 127.01 117.88 118.59 4.0M
2025-02-07 124.05 129.38 123.08 126.12 2.4M
2025-02-06 122.00 125.48 119.26 124.86 3.1M
2025-02-05 127.00 131.52 121.90 122.22 2.9M
2025-01-27 125.50 129.00 125.02 126.00 1.3M
2025-01-24 125.64 129.33 125.50 126.50 2.0M
2025-01-23 128.79 130.32 125.59 126.17 2.0M
2025-01-22 127.10 130.30 126.58 128.79 2.1M
2025-01-21 125.00 127.70 122.34 127.50 2.7M
2025-01-20 124.91 128.88 123.80 125.68 3.2M
2025-01-17 117.03 125.66 117.00 124.36 3.8M
2025-01-16 118.38 122.00 116.50 117.98 2.2M
2025-01-15 118.96 120.00 116.21 117.91 2.3M
2025-01-14 116.00 120.98 115.01 119.53 3.2M
2025-01-13 115.00 119.99 114.76 116.00 3.2M
2025-01-10 115.21 124.20 114.69 118.46 5.6M
2025-01-09 109.30 119.01 109.30 115.66 5.6M
2025-01-08 104.10 111.00 101.60 109.45 4.6M
2025-01-07 107.77 108.58 103.28 104.19 3.9M
2025-01-06 103.96 108.62 102.68 106.26 3.7M
2025-01-03 102.02 105.78 100.74 102.10 2.2M
2025-01-02 104.00 106.30 100.00 102.00 3.1M