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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.65 | 7.76 | 7.50 | 7.52 | -1.82% | 3.10 | 0.82% |
| 2025-07-22 | 7.46 | 7.69 | 7.37 | 7.66 | +2.94% | 4.89 | 1.30% |
| 2025-07-21 | 7.06 | 7.55 | 6.98 | 7.44 | +6.40% | 7.51 | 2.04% |
| 2025-07-18 | 6.71 | 7.07 | 6.68 | 6.99 | +3.99% | 5.15 | 1.49% |
| 2025-07-17 | 6.70 | 6.78 | 6.68 | 6.72 | +0.15% | 2.09 | 0.63% |
| 2025-07-16 | 6.72 | 6.74 | 6.65 | 6.71 | 0.00% | 1.63 | 0.49% |
| 2025-07-15 | 6.79 | 6.84 | 6.66 | 6.71 | -1.32% | 1.80 | 0.54% |
| 2025-07-14 | 6.79 | 6.89 | 6.78 | 6.80 | 0.00% | 1.41 | 0.41% |
| 2025-07-11 | 6.82 | 6.87 | 6.76 | 6.80 | -0.29% | 1.93 | 0.57% |
| 2025-07-10 | 6.66 | 6.85 | 6.66 | 6.82 | +2.24% | 2.36 | 0.70% |
| 2025-07-09 | 6.70 | 6.73 | 6.65 | 6.67 | -0.45% | 0.88 | 0.27% |
| 2025-07-08 | 6.64 | 6.74 | 6.63 | 6.70 | +0.90% | 1.26 | 0.38% |
| 2025-07-07 | 6.69 | 6.69 | 6.62 | 6.64 | -0.60% | 0.87 | 0.26% |
| 2025-07-04 | 6.76 | 6.76 | 6.67 | 6.68 | -1.18% | 1.06 | 0.32% |
| 2025-07-03 | 6.67 | 6.82 | 6.64 | 6.76 | +1.49% | 1.62 | 0.48% |
| 2025-07-02 | 6.59 | 6.67 | 6.59 | 6.66 | +0.90% | 1.15 | 0.35% |
| 2025-07-01 | 6.59 | 6.63 | 6.56 | 6.60 | +0.45% | 1.19 | 0.36% |
| 2025-06-30 | 6.59 | 6.61 | 6.56 | 6.57 | -0.15% | 1.14 | 0.35% |
| 2025-06-27 | 6.54 | 6.64 | 6.54 | 6.58 | +0.61% | 1.31 | 0.40% |
| 2025-06-26 | 6.61 | 6.62 | 6.53 | 6.54 | -1.05% | 1.07 | 0.33% |