华峰超纤

300180
🏛️ 中国 →
7.33
最后更新: 2025-09-30
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 7.43 7.43 7.39 7.40 1,296.9K
09:35 7.40 7.45 7.40 7.45 1,172.7K
09:40 7.45 7.47 7.44 7.46 1,401.2K
09:45 7.46 7.47 7.42 7.43 1,286.8K
09:50 7.42 7.43 7.40 7.42 1,238.2K
09:55 7.41 7.42 7.39 7.41 1,142.0K
10:00 7.41 7.42 7.40 7.42 872.4K
10:05 7.41 7.43 7.41 7.42 936.4K
10:10 7.42 7.44 7.41 7.44 369.6K
10:15 7.43 7.44 7.41 7.41 589.6K
10:20 7.42 7.42 7.41 7.42 367.4K
10:25 7.42 7.43 7.41 7.42 454.3K
10:30 7.42 7.44 7.42 7.44 674.0K
10:35 7.43 7.45 7.43 7.44 600.0K
10:40 7.43 7.44 7.42 7.42 565.8K
10:45 7.42 7.43 7.42 7.42 357.1K
10:50 7.42 7.44 7.41 7.42 517.9K
10:55 7.41 7.42 7.40 7.41 1,051.0K
11:00 7.40 7.41 7.39 7.40 813.3K
11:05 7.41 7.41 7.40 7.40 269.8K
11:10 7.40 7.41 7.39 7.39 382.7K
11:15 7.39 7.40 7.39 7.39 291.2K
11:20 7.40 7.40 7.38 7.39 769.8K
11:25 7.39 7.41 7.39 7.39 278.8K
11:30 7.39 7.39 7.39 7.39 0.9K
13:00 7.40 7.40 7.37 7.37 837.9K
13:05 7.37 7.39 7.36 7.36 896.8K
13:10 7.36 7.36 7.34 7.35 1,212.5K
13:15 7.35 7.36 7.34 7.34 643.7K
13:20 7.35 7.36 7.35 7.36 371.8K
13:25 7.36 7.36 7.33 7.34 1,136.7K
13:30 7.35 7.35 7.33 7.34 738.4K
13:35 7.34 7.36 7.34 7.35 725.0K
13:40 7.35 7.36 7.35 7.35 356.2K
13:45 7.35 7.36 7.35 7.35 1,090.8K
13:50 7.35 7.36 7.34 7.35 338.6K
13:55 7.35 7.36 7.34 7.36 588.0K
14:00 7.35 7.37 7.34 7.36 662.0K
14:05 7.35 7.36 7.34 7.35 276.2K
14:10 7.35 7.35 7.33 7.34 786.0K
14:15 7.33 7.34 7.33 7.33 316.4K
14:20 7.34 7.35 7.33 7.34 661.3K
14:25 7.34 7.35 7.33 7.34 383.0K
14:30 7.35 7.36 7.33 7.35 933.5K
14:35 7.34 7.35 7.33 7.34 532.8K
14:40 7.34 7.34 7.32 7.33 934.3K
14:45 7.33 7.34 7.31 7.31 1,648.4K
14:50 7.31 7.32 7.31 7.32 1,212.1K
14:55 7.31 7.32 7.30 7.30 845.5K
15:40 7.30 7.30 7.30 7.30 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 7.33 7.41 7.31 7.33 30.0M
2025-09-29 7.28 7.42 7.13 7.31 46.4M
2025-09-26 7.44 7.59 7.34 7.34 61.8M
2025-09-25 7.45 7.47 7.30 7.30 36.8M
2025-09-24 7.35 7.47 7.27 7.45 42.3M
2025-09-23 7.56 7.56 7.23 7.38 49.1M
2025-09-22 7.55 7.62 7.46 7.58 38.2M
2025-09-19 7.78 7.80 7.57 7.57 51.6M
2025-09-18 8.00 8.02 7.75 7.80 93.6M
2025-09-17 8.06 8.24 8.00 8.10 66.7M
2025-09-16 8.01 8.16 7.98 8.15 41.8M
2025-09-15 8.24 8.32 8.06 8.06 51.2M
2025-09-12 8.05 8.15 8.01 8.07 61.6M
2025-09-11 7.83 8.04 7.72 8.03 55.9M
2025-09-10 7.93 7.96 7.83 7.84 30.3M
2025-09-09 7.97 8.07 7.87 7.90 40.7M
2025-09-08 8.00 8.09 7.93 8.03 50.1M
2025-09-05 7.82 8.24 7.72 8.09 71.1M
2025-09-04 7.80 7.92 7.62 7.81 56.4M
2025-09-03 8.26 8.26 7.76 7.79 75.1M
2025-09-02 8.70 8.73 8.17 8.18 115.7M
2025-09-01 8.72 8.90 8.70 8.74 95.7M
2025-08-29 8.69 8.88 8.60 8.81 111.0M
2025-08-28 8.71 8.77 8.31 8.69 124.7M
2025-08-27 8.86 9.12 8.72 8.72 156.3M
2025-08-26 9.01 9.18 8.78 8.93 141.7M
2025-08-25 8.98 9.14 8.91 9.10 167.7M
2025-08-22 8.75 8.91 8.72 8.87 106.3M
2025-08-21 9.11 9.24 8.88 8.90 180.3M
2025-08-20 8.84 8.87 8.65 8.82 91.4M
2025-08-19 8.80 9.06 8.78 8.92 130.2M
2025-08-18 8.86 8.95 8.72 8.85 127.2M
2025-08-15 8.70 8.97 8.53 8.85 132.8M
2025-08-14 8.53 9.08 8.53 8.79 182.8M
2025-08-13 8.70 8.70 8.53 8.59 92.8M
2025-08-12 8.37 8.74 8.35 8.73 118.2M
2025-08-11 8.34 8.47 8.28 8.42 55.7M
2025-08-08 8.31 8.48 8.28 8.34 63.7M
2025-08-07 8.49 8.50 8.30 8.34 68.3M
2025-08-06 8.39 8.53 8.35 8.49 57.3M
2025-08-05 8.36 8.44 8.33 8.42 51.8M
2025-08-04 8.18 8.35 8.13 8.35 44.1M
2025-08-01 8.56 8.59 8.25 8.34 102.4M
2025-07-31 8.88 8.92 8.64 8.68 70.0M
2025-07-30 9.11 9.13 8.78 8.86 113.1M
2025-07-29 9.12 9.25 8.83 9.21 134.7M
2025-07-28 8.79 9.17 8.75 9.12 150.9M
2025-07-25 8.88 8.90 8.72 8.76 89.0M
2025-07-24 8.77 9.05 8.77 8.96 101.0M
2025-07-23 8.93 8.97 8.70 8.80 93.8M
2025-07-22 9.08 9.12 8.85 8.93 127.4M
2025-07-21 9.07 9.18 8.95 9.10 107.3M
2025-07-18 9.40 9.46 9.05 9.17 159.6M
2025-07-17 9.40 9.54 9.33 9.40 131.6M
2025-07-16 9.40 9.45 9.10 9.31 170.6M
2025-07-15 9.71 9.84 9.40 9.56 189.8M
2025-07-14 9.97 10.17 9.53 9.81 254.3M
2025-07-11 9.83 10.42 9.78 9.81 351.7M
2025-07-10 9.81 9.89 9.39 9.52 218.8M
2025-07-09 9.80 10.04 9.67 9.80 222.1M
2025-07-08 9.57 10.10 9.50 9.95 302.1M
2025-07-07 9.18 10.38 9.18 9.86 438.9M
2025-07-04 9.02 9.19 8.86 8.91 246.5M
2025-07-03 8.75 8.89 8.65 8.75 113.6M
2025-07-02 8.85 9.05 8.75 8.82 131.2M
2025-07-01 9.53 9.53 8.89 8.92 240.3M
2025-06-30 9.36 9.96 9.28 9.53 255.6M
2025-06-27 9.35 9.77 9.17 9.19 307.3M
2025-06-26 9.30 9.96 9.09 9.45 379.7M
2025-06-25 8.90 9.58 8.81 9.31 381.6M
2025-06-24 8.66 9.45 8.58 9.19 390.9M
2025-06-23 8.20 8.88 8.10 8.77 349.9M
2025-06-20 8.40 8.41 7.88 8.04 262.2M
2025-06-19 9.24 9.35 8.44 8.48 420.9M
2025-06-18 8.91 10.06 8.91 9.35 556.2M
2025-06-17 8.19 8.90 8.10 8.38 312.6M
2025-06-16 8.00 8.43 7.99 8.38 258.6M
2025-06-13 8.12 8.20 7.79 7.91 191.5M
2025-06-12 7.70 8.09 7.66 7.95 163.7M
2025-06-11 7.68 7.91 7.60 7.77 129.6M
2025-06-10 7.80 7.92 7.61 7.73 114.9M
2025-06-09 7.88 8.10 7.83 7.90 127.1M
2025-06-06 7.87 8.20 7.78 7.81 165.7M
2025-06-05 7.70 8.06 7.66 7.97 210.0M
2025-06-04 7.67 7.89 7.58 7.74 157.3M
2025-06-03 8.06 8.24 7.76 7.82 239.2M
2025-05-30 7.91 8.02 7.67 7.70 238.1M
2025-05-29 7.06 8.03 7.03 7.90 277.1M
2025-05-28 6.85 7.11 6.80 7.07 101.9M
2025-05-27 6.80 6.88 6.74 6.84 50.1M
2025-05-26 6.76 6.83 6.66 6.83 52.5M
2025-05-23 7.02 7.06 6.69 6.69 88.0M
2025-05-22 7.20 7.33 6.97 6.98 91.7M
2025-05-21 7.28 7.52 7.25 7.26 76.9M
2025-05-20 7.30 7.38 7.25 7.32 59.3M
2025-05-19 7.37 7.49 7.19 7.35 83.5M
2025-05-16 7.39 7.60 7.38 7.44 78.2M
2025-05-15 7.72 7.79 7.48 7.49 119.9M
2025-05-14 7.50 7.88 7.36 7.86 198.8M
2025-05-13 7.45 7.76 7.43 7.61 184.5M
2025-05-12 7.36 7.40 7.24 7.36 85.6M
2025-05-09 7.56 7.57 7.18 7.30 144.2M
2025-05-08 7.50 7.72 7.47 7.58 108.7M
2025-05-07 7.92 7.98 7.47 7.57 156.4M
2025-05-06 7.35 7.75 7.30 7.73 176.5M
2025-04-30 7.54 7.58 7.25 7.25 169.5M
2025-04-29 7.55 7.72 7.42 7.52 147.9M
2025-04-28 8.08 8.29 7.60 7.77 215.9M
2025-04-25 8.55 8.67 8.10 8.11 275.6M
2025-04-24 8.22 8.74 8.08 8.36 338.7M
2025-04-23 8.00 9.10 7.89 8.54 419.4M
2025-04-22 8.08 8.35 7.73 7.88 347.3M
2025-04-21 7.19 7.78 7.15 7.73 256.3M
2025-04-18 7.29 7.70 7.24 7.24 181.0M
2025-04-17 7.40 7.63 7.21 7.29 171.9M
2025-04-16 7.30 7.59 6.91 7.48 245.0M
2025-04-15 7.40 7.48 7.14 7.29 143.3M
2025-04-14 7.37 7.61 7.27 7.36 204.9M
2025-04-11 7.40 7.49 7.12 7.16 212.4M
2025-04-10 6.89 7.59 6.81 7.30 313.7M
2025-04-09 5.95 7.30 5.76 7.01 291.1M
2025-04-08 5.99 6.25 5.86 6.09 131.5M
2025-04-07 6.34 6.88 5.53 5.82 167.0M
2025-04-03 6.51 7.15 6.50 6.83 131.4M
2025-04-02 6.63 6.81 6.61 6.64 60.1M
2025-04-01 6.71 6.78 6.61 6.69 74.5M
2025-03-31 6.60 6.77 6.47 6.73 105.5M
2025-03-28 7.02 7.05 6.61 6.64 158.9M
2025-03-27 7.23 7.40 7.07 7.11 282.6M
2025-03-26 6.60 7.92 6.56 7.63 375.6M
2025-03-25 6.63 6.67 6.56 6.60 32.3M
2025-03-24 6.56 6.71 6.28 6.70 64.8M
2025-03-21 6.73 6.83 6.52 6.54 58.6M
2025-03-20 6.93 6.96 6.78 6.78 55.1M
2025-03-19 7.01 7.09 6.90 6.94 57.8M
2025-03-18 7.11 7.18 6.99 7.06 85.7M
2025-03-17 6.90 7.28 6.77 7.18 133.0M
2025-03-14 6.78 6.96 6.70 6.91 81.0M
2025-03-13 6.95 6.98 6.72 6.79 95.1M
2025-03-12 7.21 7.27 7.01 7.01 136.4M
2025-03-11 7.01 7.48 6.90 7.30 193.5M
2025-03-10 6.68 7.24 6.57 7.20 214.3M
2025-03-07 6.33 6.88 6.19 6.69 164.0M
2025-03-06 6.23 6.43 6.19 6.37 53.8M
2025-03-05 6.35 6.35 6.12 6.19 37.5M
2025-03-04 6.16 6.31 6.11 6.29 35.6M
2025-03-03 6.20 6.33 6.10 6.18 43.1M
2025-02-28 6.46 6.48 6.14 6.16 58.1M
2025-02-27 6.62 6.69 6.38 6.50 61.8M
2025-02-26 6.67 6.69 6.52 6.64 52.5M
2025-02-25 6.56 6.76 6.45 6.61 56.6M
2025-02-24 6.65 6.68 6.50 6.63 50.5M
2025-02-21 6.56 6.70 6.40 6.68 77.9M
2025-02-20 6.50 6.66 6.46 6.59 53.9M
2025-02-19 6.39 6.56 6.35 6.51 41.6M
2025-02-18 6.70 6.78 6.39 6.41 51.8M
2025-02-17 6.72 6.85 6.62 6.73 72.6M
2025-02-14 6.63 6.74 6.50 6.68 62.4M
2025-02-13 6.63 6.95 6.62 6.70 95.7M
2025-02-12 6.52 6.64 6.52 6.63 40.8M
2025-02-11 6.68 6.70 6.53 6.57 48.3M
2025-02-10 6.60 6.74 6.55 6.73 67.3M
2025-02-07 6.42 6.75 6.35 6.59 89.4M
2025-02-06 6.18 6.43 6.07 6.42 60.7M
2025-02-05 6.14 6.24 6.08 6.16 42.6M
2025-01-27 6.30 6.35 6.00 6.00 61.3M
2025-01-24 6.14 6.43 6.11 6.39 60.9M
2025-01-23 6.31 6.48 6.14 6.16 56.0M
2025-01-22 6.25 6.30 6.18 6.21 28.3M
2025-01-21 6.37 6.40 6.22 6.29 33.2M
2025-01-20 6.40 6.48 6.24 6.31 43.1M
2025-01-17 6.22 6.41 6.18 6.26 40.2M
2025-01-16 6.29 6.43 6.19 6.26 44.5M
2025-01-15 6.30 6.33 6.17 6.22 40.6M
2025-01-14 5.96 6.29 5.91 6.29 66.1M
2025-01-13 5.76 5.93 5.66 5.90 36.6M
2025-01-10 6.01 6.10 5.80 5.82 36.6M
2025-01-09 5.94 6.09 5.94 6.04 39.6M
2025-01-08 6.00 6.05 5.78 5.99 51.0M
2025-01-07 5.87 6.00 5.83 6.00 46.7M
2025-01-06 5.73 5.97 5.59 5.82 57.2M
2025-01-03 6.19 6.23 5.76 5.79 64.5M
2025-01-02 6.30 6.41 6.09 6.17 50.0M