华峰超纤（300180）历史行情
以下为华峰超纤近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.290 | 4.370 | 4.400 | 4.210 | 0.070 | 1.628% | 2,697.91万 | 1.16亿 | 1.570% |
| 2026-10-08 | 4.350 | 4.300 | 4.390 | 4.240 | -0.030 | -0.693% | 18.36万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.350 | 4.330 | 4.360 | 4.280 | 0.000 | 0.000% | 1,689.20万 | 0.73亿 | 0.983% |
| 2026-10-06 | 4.350 | 4.330 | 4.360 | 4.280 | 0.000 | 0.000% | 1,689.20万 | 0.73亿 | 0.983% |
| 2026-10-05 | 4.350 | 4.330 | 4.360 | 4.280 | 0.000 | 0.000% | 1,689.20万 | 0.73亿 | 0.983% |
| 2026-10-02 | 4.350 | 4.330 | 4.360 | 4.280 | 0.000 | 0.000% | 1,689.20万 | 0.73亿 | 0.983% |
| 2026-10-01 | 4.350 | 4.330 | 4.360 | 4.280 | 0.000 | 0.000% | 1,689.20万 | 0.73亿 | 0.983% |
| 2026-09-30 | 4.350 | 4.330 | 4.360 | 4.280 | 0.000 | 0.000% | 16.89万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.280 | 4.330 | 4.370 | 4.260 | 0.050 | 1.168% | 21.26万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.330 | 4.280 | 4.360 | 4.210 | -0.060 | -1.382% | 20.45万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.370 | 4.340 | 4.420 | 4.320 | -0.070 | -1.587% | 1,877.73万 | 0.82亿 | 1.093% |
| 2026-09-24 | 4.370 | 4.340 | 4.420 | 4.320 | -0.070 | -1.587% | 18.78万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.550 | 4.410 | 4.550 | 4.400 | -0.160 | -3.501% | 28.29万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.780 | 4.570 | 4.850 | 4.550 | -0.090 | -1.931% | 46.34万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.450 | 4.660 | 4.680 | 4.410 | 0.230 | 5.192% | 57.64万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.380 | 4.430 | 4.470 | 4.380 | 0.070 | 1.606% | 26.59万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.340 | 4.360 | 4.370 | 4.280 | 0.000 | 0.000% | 19.88万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.320 | 4.360 | 4.400 | 4.280 | 0.010 | 0.230% | 22.50万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.440 | 4.350 | 4.480 | 4.330 | -0.100 | -2.247% | 21.44万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.430 | 4.450 | 4.490 | 4.390 | 0.010 | 0.225% | 22.57万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.530 | 4.440 | 4.550 | 4.360 | -0.140 | -3.057% | 37.42万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.640 | 4.580 | 4.640 | 4.560 | -0.090 | -1.927% | 28.30万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.760 | 4.670 | 4.790 | 4.620 | -0.080 | -1.684% | 37.33万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.690 | 4.750 | 4.820 | 4.620 | 0.070 | 1.496% | 50.37万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.790 | 4.680 | 4.860 | 4.670 | -0.190 | -3.901% | 62.73万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.860 | 4.870 | 5.200 | 4.830 | 0.150 | 3.178% | 105.03万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.830 | 4.720 | 4.870 | 4.710 | -0.100 | -2.075% | 36.50万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.870 | 4.820 | 4.880 | 4.730 | -0.090 | -1.833% | 52.05万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.700 | 4.910 | 4.950 | 4.690 | 0.230 | 4.915% | 70.29万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.710 | 4.680 | 4.770 | 4.590 | -0.100 | -2.092% | 49.66万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.850 | 4.780 | 4.890 | 4.770 | -0.080 | -1.646% | 56.39万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.760 | 4.860 | 4.910 | 4.760 | 0.020 | 0.413% | 88.72万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.750 | 4.840 | 4.910 | 4.680 | -0.070 | -1.426% | 102.30万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.550 | 4.910 | 4.990 | 4.510 | 0.270 | 5.819% | 144.21万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.480 | 4.640 | 4.750 | 4.460 | 0.110 | 2.428% | 121.15万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.270 | 4.530 | 4.940 | 4.210 | 0.300 | 7.092% | 139.43万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.160 | 4.230 | 4.280 | 4.130 | 0.110 | 2.670% | 21.60万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.230 | 4.120 | 4.250 | 4.100 | -0.120 | -2.830% | 19.08万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.350 | 4.240 | 4.350 | 4.200 | -0.100 | -2.304% | 22.29万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.320 | 4.340 | 4.380 | 4.260 | 0.020 | 0.463% | 22.35万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.390 | 4.320 | 4.430 | 4.320 | -0.050 | -1.144% | 15.77万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.440 | 4.370 | 4.500 | 4.360 | -0.050 | -1.131% | 26.26万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.430 | 4.420 | 4.450 | 4.380 | -0.010 | -0.226% | 18.29万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.440 | 4.430 | 4.460 | 4.380 | 0.000 | 0.000% | 16.63万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.400 | 4.430 | 4.460 | 4.370 | 0.020 | 0.454% | 22.02万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.540 | 4.410 | 4.550 | 4.360 | -0.130 | -2.863% | 36.65万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.450 | 4.540 | 4.650 | 4.450 | 0.040 | 0.889% | 42.81万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.510 | 4.500 | 4.580 | 4.460 | -0.010 | -0.222% | 26.64万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.510 | 4.510 | 4.570 | 4.470 | 0.010 | 0.222% | 31.76万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.390 | 4.500 | 4.510 | 4.360 | 0.110 | 2.506% | 27.10万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.310 | 4.390 | 4.420 | 4.270 | 0.070 | 1.620% | 33.68万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.210 | 4.320 | 4.390 | 4.200 | 0.070 | 1.647% | 37.39万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.150 | 4.250 | 4.280 | 4.130 | 0.100 | 2.410% | 35.13万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.050 | 4.150 | 4.150 | 4.020 | 0.080 | 1.966% | 31.87万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.930 | 4.070 | 4.090 | 3.890 | 0.150 | 3.827% | 28.55万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.030 | 3.920 | 4.050 | 3.920 | -0.140 | -3.448% | 19.82万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.980 | 4.060 | 4.070 | 3.940 | 0.040 | 0.995% | 22.29万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.050 | 4.020 | 4.090 | 3.950 | -0.070 | -1.711% | 36.35万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.950 | 4.090 | 4.200 | 3.940 | 0.120 | 3.023% | 57.69万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.870 | 3.970 | 4.000 | 3.860 | 0.110 | 2.850% | 33.56万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.030 | 3.860 | 4.070 | 3.850 | -0.150 | -3.741% | 26.73万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.950 | 4.010 | 4.080 | 3.910 | 0.040 | 1.008% | 27.06万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.860 | 3.970 | 3.990 | 3.860 | 0.080 | 2.057% | 20.75万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.830 | 3.890 | 3.910 | 3.810 | 0.050 | 1.302% | 21.44万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.030 | 3.840 | 4.030 | 3.830 | -0.170 | -4.239% | 26.61万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.960 | 4.010 | 4.120 | 3.870 | 0.060 | 1.519% | 31.03万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.930 | 3.950 | 4.000 | 3.860 | -0.010 | -0.253% | 23.94万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.980 | 3.960 | 4.020 | 3.930 | -0.010 | -0.252% | 20.59万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.070 | 3.970 | 4.080 | 3.940 | -0.110 | -2.696% | 21.70万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.130 | 4.080 | 4.180 | 4.050 | -0.040 | -0.971% | 22.65万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.220 | 4.120 | 4.290 | 4.080 | -0.060 | -1.435% | 32.32万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.160 | 4.180 | 4.200 | 4.100 | 0.050 | 1.211% | 34.93万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.980 | 4.130 | 4.230 | 3.960 | 0.190 | 4.822% | 47.41万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.930 | 3.940 | 3.970 | 3.850 | 0.000 | 0.000% | 22.86万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.920 | 3.940 | 3.970 | 3.840 | 0.010 | 0.254% | 30.12万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.130 | 3.930 | 4.140 | 3.930 | -0.200 | -4.843% | 33.21万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.280 | 4.130 | 4.310 | 4.100 | -0.180 | -4.176% | 38.13万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.490 | 4.310 | 4.520 | 4.280 | -0.200 | -4.435% | 32.13万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.560 | 4.510 | 4.690 | 4.490 | -0.070 | -1.528% | 35.45万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.400 | 4.580 | 4.610 | 4.210 | 0.140 | 3.153% | 52.73万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.640 | 4.440 | 4.650 | 4.440 | -0.340 | -7.113% | 53.63万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.560 | 4.780 | 4.870 | 4.500 | 0.250 | 5.519% | 76.58万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.510 | 4.530 | 4.550 | 4.420 | 0.010 | 0.221% | 24.14万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.510 | 4.520 | 4.650 | 4.460 | 0.070 | 1.573% | 28.02万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.420 | 4.450 | 4.510 | 4.360 | 0.070 | 1.598% | 25.41万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.510 | 4.380 | 4.550 | 4.320 | -0.150 | -3.311% | 21.44万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.550 | 4.530 | 4.580 | 4.410 | -0.050 | -1.092% | 24.28万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.600 | 4.580 | 4.660 | 4.450 | 0.005 | 0.109% | 25.00万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.725 | 4.575 | 4.885 | 4.535 | -0.260 | -5.377% | 32.49万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.775 | 4.835 | 4.915 | 4.755 | 0.040 | 0.834% | 29.32万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.885 | 4.795 | 4.965 | 4.755 | -0.110 | -2.243% | 26.78万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.895 | 4.905 | 4.955 | 4.825 | -0.030 | -0.608% | 29.36万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.025 | 4.935 | 5.065 | 4.905 | -0.170 | -3.330% | 36.61万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.845 | 5.105 | 5.155 | 4.825 | 0.200 | 4.077% | 51.75万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.065 | 4.905 | 5.085 | 4.875 | -0.160 | -3.159% | 37.95万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.135 | 5.065 | 5.235 | 4.995 | -0.120 | -2.314% | 45.85万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.295 | 5.185 | 5.295 | 5.115 | -0.190 | -3.535% | 61.31万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.745 | 5.375 | 5.535 | 4.715 | 0.620 | 13.039% | 125.61万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.845 | 4.755 | 4.905 | 4.715 | -0.080 | -1.655% | 23.75万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.815 | 4.835 | 4.885 | 4.745 | 0.050 | 1.045% | 24.10万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.975 | 4.785 | 5.025 | 4.775 | -0.190 | -3.819% | 33.89万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.065 | 4.975 | 5.085 | 4.915 | -0.110 | -2.163% | 27.91万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.035 | 5.085 | 5.105 | 4.995 | 0.060 | 1.194% | 20.77万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.125 | 5.025 | 5.145 | 5.005 | -0.130 | -2.522% | 27.65万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.175 | 5.155 | 5.235 | 5.115 | 0.000 | 0.000% | 22.10万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.315 | 5.155 | 5.325 | 5.145 | -0.150 | -2.828% | 27.63万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.335 | 5.305 | 5.345 | 5.275 | 0.000 | 0.000% | 21.85万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.435 | 5.305 | 5.445 | 5.295 | -0.120 | -2.212% | 23.89万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.485 | 5.425 | 5.495 | 5.405 | -0.040 | -0.732% | 24.59万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.345 | 5.465 | 5.465 | 5.335 | 0.090 | 1.674% | 27.79万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.365 | 5.375 | 5.405 | 5.325 | 0.030 | 0.561% | 22.10万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.305 | 5.345 | 5.405 | 5.305 | 0.070 | 1.327% | 25.13万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.325 | 5.275 | 5.365 | 5.245 | -0.050 | -0.939% | 18.48万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.265 | 5.325 | 5.365 | 5.245 | 0.070 | 1.332% | 20.74万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.375 | 5.255 | 5.375 | 5.215 | -0.120 | -2.233% | 23.42万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.325 | 5.375 | 5.385 | 5.195 | 0.050 | 0.939% | 26.20万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.415 | 5.325 | 5.425 | 5.285 | -0.110 | -2.024% | 30.66万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.605 | 5.435 | 5.625 | 5.435 | -0.190 | -3.378% | 38.67万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.735 | 5.625 | 5.735 | 5.595 | -0.110 | -1.918% | 33.74万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.805 | 5.735 | 5.815 | 5.695 | -0.160 | -2.714% | 33.02万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.915 | 5.895 | 5.945 | 5.885 | -0.040 | -0.674% | 24.73万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.015 | 5.935 | 6.025 | 5.915 | -0.080 | -1.330% | 23.50万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.005 | 6.015 | 6.025 | 5.975 | 0.020 | 0.334% | 17.71万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.055 | 5.995 | 6.075 | 5.965 | -0.060 | -0.991% | 20.73万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.115 | 6.055 | 6.135 | 5.985 | -0.010 | -0.165% | 23.54万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.105 | 6.065 | 6.105 | 6.025 | 0.000 | 0.000% | 32.76万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.955 | 6.195 | 6.305 | 5.955 | 0.000 | 0.000% | 68.07万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.085 | 5.955 | 6.095 | 5.915 | 0.000 | 0.000% | 36.47万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.035 | 6.145 | 6.155 | 5.995 | 0.000 | 0.000% | 43.86万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.765 | 6.025 | 6.125 | 5.765 | 0.000 | 0.000% | 46.90万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.155 | 5.905 | 6.255 | 5.905 | 0.000 | 0.000% | 52.97万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.925 | 5.715 | 5.935 | 5.715 | 0.000 | 0.000% | 25.98万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.015 | 5.955 | 6.045 | 5.915 | 0.000 | 0.000% | 16.57万 | 0.00亿 | 0.000% |