华峰测控（688200）历史行情
以下为华峰测控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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 399.010 | 374.000 | 401.660 | 370.000 | -24.990 | -6.263% | 523.69万 | 19.89亿 | 2.604% |
| 2026-10-01 | 399.010 | 374.000 | 401.660 | 370.000 | -24.990 | -6.263% | 523.69万 | 19.89亿 | 2.604% |
| 2026-09-30 | 399.010 | 374.000 | 401.660 | 370.000 | -24.990 | -6.263% | 523.69万 | 0.00亿 | 0.000% |
| 2026-09-29 | 387.470 | 398.990 | 401.360 | 384.520 | 10.110 | 2.600% | 400.53万 | 0.00亿 | 0.000% |
| 2026-09-28 | 403.000 | 388.880 | 410.600 | 384.000 | -9.200 | -2.311% | 540.19万 | 0.00亿 | 0.000% |
| 2026-09-27 | 391.840 | 398.080 | 409.500 | 384.870 | 0.760 | 0.191% | 483.55万 | 19.36亿 | 2.404% |
| 2026-09-24 | 391.840 | 398.080 | 409.500 | 384.870 | 0.760 | 0.191% | 483.55万 | 0.00亿 | 0.000% |
| 2026-09-23 | 392.990 | 397.320 | 405.800 | 385.080 | 7.730 | 1.984% | 356.50万 | 0.00亿 | 0.000% |
| 2026-09-22 | 401.680 | 389.590 | 407.680 | 382.000 | -8.790 | -2.206% | 555.86万 | 0.00亿 | 0.000% |
| 2026-09-21 | 407.000 | 398.380 | 411.660 | 393.330 | -9.550 | -2.341% | 585.72万 | 0.00亿 | 0.000% |
| 2026-09-18 | 363.000 | 407.930 | 411.000 | 361.200 | 51.220 | 14.359% | 791.10万 | 0.00亿 | 0.000% |
| 2026-09-17 | 361.990 | 356.710 | 365.000 | 352.660 | -5.290 | -1.461% | 323.69万 | 0.00亿 | 0.000% |
| 2026-09-16 | 355.000 | 362.000 | 369.820 | 348.270 | 7.300 | 2.058% | 505.04万 | 0.00亿 | 0.000% |
| 2026-09-15 | 347.260 | 354.700 | 364.980 | 345.000 | 8.180 | 2.361% | 318.06万 | 0.00亿 | 0.000% |
| 2026-09-14 | 346.800 | 346.520 | 351.300 | 341.020 | -2.590 | -0.742% | 293.39万 | 0.00亿 | 0.000% |
| 2026-09-11 | 353.880 | 349.110 | 353.880 | 334.990 | -6.440 | -1.811% | 346.49万 | 0.00亿 | 0.000% |
| 2026-09-10 | 349.300 | 355.550 | 360.860 | 346.980 | 1.560 | 0.441% | 263.26万 | 0.00亿 | 0.000% |
| 2026-09-09 | 363.200 | 353.990 | 369.990 | 351.580 | -6.070 | -1.686% | 393.99万 | 0.00亿 | 0.000% |
| 2026-09-08 | 379.820 | 360.060 | 383.770 | 352.040 | -19.750 | -5.200% | 514.34万 | 0.00亿 | 0.000% |
| 2026-09-07 | 360.800 | 379.810 | 380.960 | 358.000 | 25.100 | 7.076% | 383.75万 | 0.00亿 | 0.000% |
| 2026-09-04 | 376.830 | 354.710 | 380.000 | 352.300 | -18.890 | -5.056% | 370.71万 | 0.00亿 | 0.000% |
| 2026-09-03 | 387.000 | 373.600 | 387.500 | 368.270 | -7.850 | -2.058% | 232.42万 | 0.00亿 | 0.000% |
| 2026-09-02 | 389.380 | 381.450 | 389.380 | 374.000 | -7.350 | -1.890% | 265.17万 | 0.00亿 | 0.000% |
| 2026-09-01 | 396.080 | 388.800 | 399.600 | 382.000 | -7.280 | -1.838% | 339.60万 | 0.00亿 | 0.000% |
| 2026-08-31 | 385.000 | 396.080 | 404.260 | 373.200 | 7.050 | 1.812% | 492.26万 | 0.00亿 | 0.000% |
| 2026-08-28 | 400.000 | 389.030 | 404.540 | 387.100 | -10.970 | -2.743% | 292.08万 | 0.00亿 | 0.000% |
| 2026-08-27 | 386.400 | 400.000 | 402.000 | 379.010 | 18.590 | 4.874% | 333.51万 | 0.00亿 | 0.000% |
| 2026-08-26 | 381.810 | 381.410 | 393.050 | 375.280 | -1.320 | -0.345% | 364.54万 | 0.00亿 | 0.000% |
| 2026-08-25 | 404.400 | 382.730 | 404.410 | 372.010 | -23.260 | -5.729% | 580.22万 | 0.00亿 | 0.000% |
| 2026-08-24 | 414.000 | 405.990 | 423.000 | 391.000 | -6.530 | -1.583% | 399.49万 | 0.00亿 | 0.000% |
| 2026-08-21 | 418.090 | 412.520 | 418.090 | 402.200 | -3.080 | -0.741% | 257.72万 | 0.00亿 | 0.000% |
| 2026-08-20 | 410.360 | 415.600 | 430.560 | 406.990 | 8.670 | 2.131% | 353.62万 | 0.00亿 | 0.000% |
| 2026-08-19 | 425.110 | 406.930 | 435.700 | 396.010 | -30.970 | -7.072% | 446.79万 | 0.00亿 | 0.000% |
| 2026-08-18 | 437.790 | 437.900 | 441.450 | 425.100 | 0.800 | 0.183% | 325.90万 | 0.00亿 | 0.000% |
| 2026-08-17 | 415.470 | 437.100 | 440.660 | 405.000 | 29.100 | 7.132% | 425.09万 | 0.00亿 | 0.000% |
| 2026-08-14 | 415.000 | 408.000 | 420.630 | 393.430 | -7.010 | -1.689% | 429.21万 | 0.00亿 | 0.000% |
| 2026-08-13 | 415.910 | 415.010 | 434.740 | 406.000 | 4.870 | 1.187% | 425.35万 | 0.00亿 | 0.000% |
| 2026-08-12 | 416.000 | 410.140 | 421.990 | 401.390 | -6.160 | -1.480% | 377.74万 | 0.00亿 | 0.000% |
| 2026-08-11 | 425.000 | 416.300 | 425.000 | 399.010 | -5.800 | -1.374% | 411.85万 | 0.00亿 | 0.000% |
| 2026-08-10 | 409.280 | 422.100 | 428.880 | 400.000 | 13.630 | 3.337% | 447.16万 | 0.00亿 | 0.000% |
| 2026-08-07 | 395.000 | 408.470 | 410.890 | 385.000 | 13.320 | 3.371% | 464.33万 | 0.00亿 | 0.000% |
| 2026-08-06 | 368.240 | 395.150 | 405.000 | 365.000 | 19.730 | 5.255% | 654.50万 | 0.00亿 | 0.000% |
| 2026-08-05 | 347.610 | 375.420 | 383.360 | 340.000 | 30.440 | 8.824% | 766.77万 | 0.00亿 | 0.000% |
| 2026-08-04 | 320.000 | 344.980 | 351.500 | 318.290 | 25.100 | 7.847% | 595.52万 | 0.00亿 | 0.000% |
| 2026-08-03 | 354.500 | 319.880 | 360.000 | 307.000 | -37.790 | -10.566% | 878.66万 | 0.00亿 | 0.000% |
| 2026-07-31 | 370.000 | 357.670 | 386.940 | 357.000 | 21.670 | 6.449% | 715.91万 | 0.00亿 | 0.000% |
| 2026-07-30 | 357.060 | 336.000 | 370.000 | 332.000 | -24.820 | -6.879% | 738.50万 | 0.00亿 | 0.000% |
| 2026-07-29 | 359.250 | 360.820 | 376.430 | 335.350 | 4.920 | 1.382% | 712.93万 | 0.00亿 | 0.000% |
| 2026-07-28 | 385.580 | 355.900 | 392.000 | 352.000 | -29.680 | -7.697% | 588.35万 | 0.00亿 | 0.000% |
| 2026-07-27 | 368.000 | 385.580 | 396.660 | 351.740 | 17.580 | 4.777% | 667.74万 | 0.00亿 | 0.000% |
| 2026-07-24 | 357.960 | 368.000 | 376.990 | 345.010 | 8.250 | 2.293% | 590.07万 | 0.00亿 | 0.000% |
| 2026-07-23 | 378.220 | 359.750 | 380.220 | 351.740 | -9.250 | -2.507% | 591.14万 | 0.00亿 | 0.000% |
| 2026-07-22 | 406.000 | 369.000 | 415.000 | 366.030 | -37.960 | -9.328% | 954.58万 | 0.00亿 | 0.000% |
| 2026-07-21 | 361.890 | 406.960 | 408.880 | 328.150 | 53.900 | 15.267% | 879.88万 | 0.00亿 | 0.000% |
| 2026-07-20 | 391.560 | 353.060 | 395.000 | 340.030 | -19.850 | -5.323% | 752.82万 | 0.00亿 | 0.000% |
| 2026-07-17 | 420.000 | 372.910 | 422.000 | 370.000 | -49.090 | -11.633% | 790.83万 | 0.00亿 | 0.000% |
| 2026-07-16 | 445.650 | 422.000 | 451.140 | 416.000 | -25.000 | -5.593% | 593.45万 | 0.00亿 | 0.000% |
| 2026-07-15 | 508.000 | 447.000 | 508.000 | 440.050 | -54.000 | -10.778% | 862.26万 | 0.00亿 | 0.000% |
| 2026-07-14 | 496.890 | 501.000 | 531.290 | 475.120 | 12.000 | 2.454% | 779.00万 | 0.00亿 | 0.000% |
| 2026-07-13 | 490.000 | 489.000 | 532.230 | 483.000 | -16.000 | -3.168% | 612.45万 | 0.00亿 | 0.000% |
| 2026-07-10 | 535.000 | 505.000 | 564.650 | 501.000 | -38.000 | -6.998% | 624.56万 | 0.00亿 | 0.000% |
| 2026-07-09 | 510.000 | 543.000 | 544.770 | 490.030 | 44.240 | 8.870% | 619.43万 | 0.00亿 | 0.000% |
| 2026-07-08 | 472.550 | 498.760 | 529.980 | 460.000 | 35.480 | 7.658% | 811.69万 | 0.00亿 | 0.000% |
| 2026-07-07 | 443.500 | 463.280 | 483.750 | 430.050 | 19.880 | 4.484% | 719.71万 | 0.00亿 | 0.000% |
| 2026-07-06 | 466.000 | 443.400 | 474.910 | 426.000 | -20.600 | -4.440% | 663.76万 | 0.00亿 | 0.000% |
| 2026-07-03 | 448.000 | 464.000 | 480.680 | 421.070 | 14.000 | 3.111% | 806.90万 | 0.00亿 | 0.000% |
| 2026-07-02 | 499.980 | 450.000 | 513.000 | 439.000 | -79.850 | -15.070% | 891.94万 | 0.00亿 | 0.000% |
| 2026-07-01 | 527.680 | 529.850 | 570.000 | 507.900 | 4.750 | 0.905% | 583.34万 | 0.00亿 | 0.000% |
| 2026-06-30 | 525.890 | 525.100 | 540.000 | 495.600 | -6.100 | -1.148% | 599.75万 | 0.00亿 | 0.000% |
| 2026-06-29 | 470.500 | 531.200 | 539.450 | 470.500 | 62.100 | 13.238% | 658.46万 | 0.00亿 | 0.000% |
| 2026-06-26 | 451.000 | 469.100 | 475.000 | 446.000 | 14.360 | 3.158% | 424.97万 | 0.00亿 | 0.000% |
| 2026-06-25 | 447.980 | 454.740 | 465.000 | 435.000 | 15.740 | 3.585% | 494.88万 | 0.00亿 | 0.000% |
| 2026-06-24 | 408.010 | 439.000 | 448.000 | 408.010 | 14.850 | 3.501% | 556.85万 | 0.00亿 | 0.000% |
| 2026-06-23 | 405.000 | 424.150 | 442.880 | 405.000 | 16.250 | 3.984% | 560.83万 | 0.00亿 | 0.000% |
| 2026-06-22 | 378.020 | 407.900 | 417.560 | 378.020 | 32.900 | 8.773% | 721.49万 | 0.00亿 | 0.000% |
| 2026-06-18 | 365.000 | 375.000 | 378.850 | 356.000 | 11.180 | 3.073% | 636.11万 | 0.00亿 | 0.000% |
| 2026-06-17 | 311.000 | 363.820 | 375.000 | 309.330 | 46.830 | 14.773% | 860.70万 | 0.00亿 | 0.000% |
| 2026-06-16 | 304.980 | 316.990 | 323.330 | 301.900 | 18.990 | 6.372% | 576.28万 | 0.00亿 | 0.000% |
| 2026-06-15 | 299.000 | 298.000 | 309.580 | 287.780 | -1.980 | -0.660% | 721.85万 | 0.00亿 | 0.000% |
| 2026-06-12 | 327.960 | 299.980 | 335.740 | 293.920 | -15.020 | -4.768% | 838.91万 | 0.00亿 | 0.000% |
| 2026-06-11 | 312.580 | 315.000 | 333.000 | 304.730 | -0.133 | -0.042% | 519.03万 | 0.00亿 | 0.000% |
| 2026-06-10 | 307.388 | 315.133 | 323.608 | 302.008 | 3.014 | 0.966% | 311.71万 | 0.00亿 | 0.000% |
| 2026-06-09 | 298.602 | 312.119 | 315.937 | 295.222 | 17.505 | 5.942% | 342.07万 | 0.00亿 | 0.000% |
| 2026-06-08 | 281.705 | 294.614 | 299.953 | 279.732 | 6.204 | 2.151% | 381.13万 | 0.00亿 | 0.000% |
| 2026-06-05 | 291.843 | 288.410 | 298.602 | 283.057 | -8.840 | -2.974% | 335.17万 | 0.00亿 | 0.000% |
| 2026-06-04 | 261.429 | 297.250 | 299.575 | 261.429 | 34.401 | 13.088% | 482.24万 | 0.00亿 | 0.000% |
| 2026-06-03 | 253.319 | 262.849 | 274.386 | 253.319 | 11.247 | 4.470% | 424.46万 | 0.00亿 | 0.000% |
| 2026-06-02 | 258.023 | 251.602 | 260.334 | 247.770 | -2.596 | -1.021% | 358.87万 | 0.00亿 | 0.000% |
| 2026-06-01 | 273.054 | 254.198 | 273.635 | 251.643 | -14.017 | -5.226% | 376.93万 | 0.00亿 | 0.000% |
| 2026-05-29 | 281.266 | 268.215 | 285.686 | 264.133 | -18.221 | -6.361% | 372.34万 | 0.00亿 | 0.000% |
| 2026-05-28 | 278.650 | 286.436 | 286.977 | 272.899 | 10.591 | 3.839% | 325.21万 | 0.00亿 | 0.000% |
| 2026-05-27 | 293.195 | 275.845 | 294.546 | 274.041 | -22.087 | -7.413% | 418.01万 | 0.00亿 | 0.000% |
| 2026-05-26 | 304.008 | 297.932 | 308.739 | 291.167 | -13.849 | -4.442% | 358.02万 | 0.00亿 | 0.000% |
| 2026-05-25 | 291.843 | 311.781 | 322.162 | 281.705 | 8.482 | 2.797% | 490.44万 | 0.00亿 | 0.000% |
| 2026-05-22 | 291.167 | 303.299 | 305.360 | 270.216 | 12.132 | 4.167% | 495.22万 | 0.00亿 | 0.000% |
| 2026-05-21 | 333.746 | 291.167 | 337.105 | 287.220 | -31.090 | -9.648% | 436.22万 | 0.00亿 | 0.000% |
| 2026-05-20 | 289.065 | 322.257 | 322.257 | 288.464 | 30.211 | 10.345% | 318.91万 | 0.00亿 | 0.000% |
| 2026-05-19 | 277.163 | 292.046 | 293.195 | 263.917 | 13.991 | 5.032% | 285.57万 | 0.00亿 | 0.000% |
| 2026-05-18 | 274.865 | 278.055 | 289.883 | 270.222 | 0.405 | 0.146% | 278.15万 | 0.00亿 | 0.000% |
| 2026-05-15 | 268.330 | 277.650 | 282.976 | 257.577 | 10.138 | 3.790% | 308.85万 | 0.00亿 | 0.000% |
| 2026-05-14 | 269.965 | 267.512 | 275.480 | 263.903 | -1.534 | -0.570% | 219.90万 | 0.00亿 | 0.000% |
| 2026-05-13 | 251.393 | 269.046 | 274.947 | 242.492 | 17.349 | 6.893% | 329.40万 | 0.00亿 | 0.000% |
| 2026-05-12 | 244.269 | 251.697 | 262.105 | 240.343 | 4.089 | 1.651% | 296.60万 | 0.00亿 | 0.000% |
| 2026-05-11 | 232.367 | 247.608 | 248.575 | 228.312 | 19.296 | 8.452% | 338.38万 | 0.00亿 | 0.000% |
| 2026-05-08 | 230.441 | 228.312 | 233.719 | 226.961 | -7.901 | -3.345% | 229.78万 | 0.00亿 | 0.000% |
| 2026-05-07 | 233.726 | 236.213 | 238.592 | 228.995 | 2.494 | 1.067% | 277.26万 | 0.00亿 | 0.000% |
| 2026-05-06 | 240.133 | 233.719 | 251.886 | 230.056 | -1.690 | -0.718% | 347.82万 | 0.00亿 | 0.000% |
| 2026-04-30 | 225.609 | 235.409 | 244.398 | 219.729 | 9.773 | 4.331% | 396.37万 | 0.00亿 | 0.000% |
| 2026-04-29 | 211.051 | 225.636 | 227.474 | 207.766 | 7.448 | 3.414% | 411.41万 | 0.00亿 | 0.000% |
| 2026-04-28 | 215.248 | 218.188 | 223.568 | 209.388 | 3.981 | 1.858% | 302.68万 | 0.00亿 | 0.000% |
| 2026-04-27 | 208.807 | 214.207 | 216.431 | 199.947 | 6.441 | 3.100% | 400.07万 | 0.00亿 | 0.000% |
| 2026-04-24 | 214.119 | 207.766 | 224.250 | 205.333 | 0.061 | 0.029% | 512.46万 | 0.00亿 | 0.000% |
| 2026-04-23 | 202.832 | 207.705 | 212.078 | 198.635 | 4.873 | 2.402% | 357.55万 | 0.00亿 | 0.000% |
| 2026-04-22 | 198.041 | 202.832 | 203.224 | 195.885 | 4.798 | 2.423% | 228.73万 | 0.00亿 | 0.000% |
| 2026-04-21 | 197.730 | 198.034 | 202.015 | 192.884 | -0.007 | -0.004% | 226.95万 | 0.00亿 | 0.000% |
| 2026-04-20 | 203.934 | 198.041 | 203.934 | 194.932 | -7.954 | -3.861% | 310.58万 | 0.00亿 | 0.000% |
| 2026-04-17 | 198.575 | 205.995 | 206.009 | 195.330 | 4.663 | 2.316% | 251.51万 | 0.00亿 | 0.000% |
| 2026-04-16 | 191.525 | 201.332 | 203.664 | 189.457 | 8.840 | 4.592% | 257.84万 | 0.00亿 | 0.000% |
| 2026-04-15 | 200.278 | 192.492 | 201.278 | 191.194 | -7.394 | -3.699% | 212.56万 | 0.00亿 | 0.000% |
| 2026-04-14 | 191.661 | 199.886 | 202.589 | 191.005 | 10.253 | 5.407% | 250.35万 | 0.00亿 | 0.000% |
| 2026-04-13 | 195.222 | 189.633 | 198.575 | 187.849 | -7.610 | -3.858% | 225.78万 | 0.00亿 | 0.000% |
| 2026-04-10 | 195.161 | 197.243 | 204.117 | 192.492 | 5.326 | 2.775% | 244.74万 | 0.00亿 | 0.000% |
| 2026-04-09 | 186.477 | 191.917 | 197.885 | 186.146 | 1.162 | 0.609% | 221.79万 | 0.00亿 | 0.000% |
| 2026-04-08 | 181.685 | 190.755 | 191.735 | 181.685 | 14.991 | 8.529% | 242.81万 | 0.00亿 | 0.000% |
| 2026-04-07 | 178.366 | 175.764 | 180.941 | 174.244 | 0.000 | 0.000% | 157.26万 | 0.00亿 | 0.000% |
| 2026-04-03 | 179.468 | 176.406 | 182.354 | 175.055 | 0.000 | 0.000% | 122.71万 | 0.00亿 | 0.000% |
| 2026-04-02 | 182.138 | 178.975 | 185.051 | 175.055 | 0.000 | 0.000% | 199.40万 | 0.00亿 | 0.000% |
| 2026-04-01 | 182.949 | 183.233 | 186.930 | 179.651 | 0.000 | 0.000% | 269.01万 | 0.00亿 | 0.000% |