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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.58 | 6.62 | 6.53 | 6.61 | +0.61% | 0.95 | 0.29% |
| 2025-06-24 | 6.47 | 6.60 | 6.46 | 6.57 | +1.54% | 1.17 | 0.36% |
| 2025-06-23 | 6.42 | 6.50 | 6.37 | 6.47 | -0.15% | 1.16 | 0.36% |
| 2025-06-20 | 6.57 | 6.61 | 6.46 | 6.48 | -1.81% | 1.46 | 0.45% |
| 2025-06-19 | 6.64 | 6.65 | 6.55 | 6.60 | -0.60% | 1.35 | 0.41% |
| 2025-06-18 | 6.67 | 6.67 | 6.62 | 6.64 | -0.30% | 0.82 | 0.25% |
| 2025-06-17 | 6.68 | 6.69 | 6.63 | 6.66 | +0.15% | 0.81 | 0.24% |
| 2025-06-16 | 6.64 | 6.67 | 6.59 | 6.65 | -0.15% | 0.98 | 0.30% |
| 2025-06-13 | 6.74 | 6.76 | 6.64 | 6.66 | -1.62% | 1.60 | 0.48% |
| 2025-06-12 | 6.80 | 6.84 | 6.72 | 6.77 | -0.58% | 1.65 | 0.49% |
| 2025-06-11 | 6.84 | 6.93 | 6.78 | 6.81 | -1.86% | 2.57 | 0.75% |
| 2025-06-10 | 6.74 | 7.13 | 6.72 | 6.94 | +4.02% | 4.87 | 1.41% |
| 2025-06-09 | 6.61 | 6.70 | 6.58 | 6.67 | +1.36% | 1.47 | 0.44% |
| 2025-06-06 | 6.62 | 6.65 | 6.56 | 6.58 | -0.45% | 1.35 | 0.41% |
| 2025-06-05 | 6.58 | 6.63 | 6.56 | 6.61 | +0.61% | 1.45 | 0.44% |
| 2025-06-04 | 6.64 | 6.68 | 6.55 | 6.57 | -1.34% | 2.08 | 0.63% |
| 2025-06-03 | 6.66 | 6.71 | 6.62 | 6.66 | -0.59% | 1.37 | 0.41% |
| 2025-05-30 | 6.79 | 6.80 | 6.69 | 6.70 | -1.46% | 1.16 | 0.35% |
| 2025-05-29 | 6.78 | 6.83 | 6.76 | 6.80 | +0.15% | 0.99 | 0.29% |
| 2025-05-28 | 6.85 | 6.88 | 6.77 | 6.79 | -0.87% | 0.77 | 0.23% |