华峰化学 sz.002064
10.46
+0.58%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.40 | 10.68 | 10.28 | 10.46 | +0.58% | 2.99 | 0.57% |
| 2026-05-22 | 10.36 | 10.53 | 10.24 | 10.40 | +1.36% | 2.95 | 0.58% |
| 2026-05-21 | 10.71 | 10.95 | 10.26 | 10.26 | -3.93% | 4.19 | 0.80% |
| 2026-05-20 | 10.34 | 10.85 | 10.26 | 10.68 | +3.09% | 4.35 | 0.83% |
| 2026-05-19 | 10.51 | 10.64 | 10.23 | 10.36 | -2.26% | 5.30 | 1.03% |
| 2026-05-18 | 11.30 | 11.36 | 10.45 | 10.60 | -7.67% | 8.12 | 1.52% |
| 2026-05-15 | 11.50 | 11.85 | 11.23 | 11.48 | +1.23% | 7.27 | 1.27% |
| 2026-05-14 | 11.30 | 12.15 | 11.20 | 11.34 | +0.35% | 7.53 | 1.29% |
| 2026-05-13 | 11.32 | 11.52 | 11.10 | 11.30 | 0.00% | 4.44 | 0.79% |
| 2026-05-12 | 11.19 | 11.40 | 11.06 | 11.30 | +1.80% | 4.03 | 0.73% |
| 2026-05-11 | 11.05 | 11.35 | 10.90 | 11.10 | +0.82% | 5.11 | 0.93% |
| 2026-05-08 | 11.08 | 11.26 | 10.84 | 11.01 | -0.63% | 4.82 | 0.88% |
| 2026-05-07 | 11.73 | 11.79 | 11.01 | 11.08 | -5.54% | 7.79 | 1.41% |
| 2026-05-06 | 11.89 | 12.11 | 11.46 | 11.73 | -0.26% | 6.47 | 1.12% |
| 2026-04-30 | 11.61 | 11.85 | 11.55 | 11.76 | +1.29% | 4.30 | 0.74% |
| 2026-04-29 | 11.60 | 11.84 | 11.50 | 11.61 | -0.43% | 4.35 | 0.76% |
| 2026-04-28 | 11.36 | 11.87 | 11.21 | 11.66 | +1.92% | 4.35 | 0.75% |
| 2026-04-27 | 11.45 | 11.66 | 11.35 | 11.44 | -0.95% | 4.14 | 0.73% |
| 2026-04-24 | 11.37 | 11.91 | 11.37 | 11.55 | +1.67% | 5.87 | 1.02% |
| 2026-04-23 | 11.41 | 11.67 | 11.17 | 11.36 | -1.05% | 4.81 | 0.85% |