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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.53 | 7.71 | 7.50 | 7.71 | +1.97% | 2.10 | 0.55% |
| 2025-08-19 | 7.71 | 7.73 | 7.54 | 7.56 | -1.94% | 1.50 | 0.40% |
| 2025-08-18 | 7.74 | 7.82 | 7.61 | 7.71 | -0.26% | 2.99 | 0.78% |
| 2025-08-15 | 7.61 | 7.82 | 7.57 | 7.73 | +1.17% | 2.15 | 0.56% |
| 2025-08-14 | 7.83 | 7.88 | 7.59 | 7.64 | -2.29% | 1.49 | 0.39% |
| 2025-08-13 | 7.86 | 7.88 | 7.68 | 7.82 | -0.51% | 1.37 | 0.35% |
| 2025-08-12 | 7.80 | 7.88 | 7.66 | 7.85 | -0.50% | 2.37 | 0.61% |
| 2025-08-11 | 7.72 | 7.95 | 7.66 | 7.89 | +2.19% | 2.35 | 0.60% |
| 2025-08-08 | 7.53 | 7.80 | 7.52 | 7.73 | +2.37% | 1.61 | 0.42% |
| 2025-08-07 | 7.66 | 7.82 | 7.52 | 7.55 | -1.43% | 1.53 | 0.40% |
| 2025-08-06 | 7.39 | 7.70 | 7.37 | 7.66 | +4.05% | 2.74 | 0.72% |
| 2025-08-05 | 7.43 | 7.43 | 7.33 | 7.36 | +0.14% | 1.42 | 0.39% |
| 2025-08-04 | 7.35 | 7.39 | 7.28 | 7.35 | -0.54% | 1.24 | 0.34% |
| 2025-08-01 | 7.46 | 7.52 | 7.35 | 7.39 | -1.07% | 1.41 | 0.38% |
| 2025-07-31 | 7.75 | 7.81 | 7.43 | 7.47 | -3.96% | 2.57 | 0.69% |
| 2025-07-30 | 7.74 | 8.02 | 7.67 | 7.78 | +0.26% | 4.34 | 1.11% |
| 2025-07-29 | 7.65 | 7.78 | 7.46 | 7.76 | +1.56% | 2.41 | 0.64% |
| 2025-07-28 | 7.65 | 7.68 | 7.38 | 7.64 | -0.13% | 2.89 | 0.77% |
| 2025-07-25 | 7.61 | 7.89 | 7.56 | 7.65 | +0.92% | 2.96 | 0.77% |
| 2025-07-24 | 7.54 | 7.63 | 7.44 | 7.58 | +0.79% | 2.41 | 0.64% |