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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.84 | 6.86 | 6.75 | 6.85 | -0.14% | 0.86 | 0.25% |
| 2025-05-26 | 6.97 | 6.99 | 6.81 | 6.86 | -1.85% | 1.12 | 0.33% |
| 2025-05-23 | 6.96 | 7.10 | 6.93 | 6.99 | +0.29% | 1.05 | 0.30% |
| 2025-05-22 | 7.02 | 7.02 | 6.92 | 6.97 | -0.85% | 0.78 | 0.22% |
| 2025-05-21 | 6.94 | 7.06 | 6.90 | 7.03 | +1.14% | 1.35 | 0.39% |
| 2025-05-20 | 6.91 | 6.99 | 6.83 | 6.95 | +0.29% | 1.29 | 0.37% |
| 2025-05-19 | 6.83 | 6.94 | 6.77 | 6.93 | +1.46% | 1.28 | 0.37% |
| 2025-05-16 | 6.94 | 6.94 | 6.76 | 6.83 | -1.43% | 1.53 | 0.45% |
| 2025-05-15 | 7.08 | 7.12 | 6.90 | 6.93 | -2.20% | 2.06 | 0.58% |
| 2025-05-14 | 6.92 | 7.15 | 6.86 | 7.09 | +2.25% | 3.04 | 0.85% |
| 2025-05-13 | 6.78 | 7.05 | 6.76 | 6.93 | +3.19% | 2.95 | 0.84% |
| 2025-05-12 | 6.64 | 6.73 | 6.62 | 6.72 | +2.07% | 1.04 | 0.31% |
| 2025-05-09 | 6.68 | 6.71 | 6.58 | 6.58 | -1.46% | 1.14 | 0.34% |
| 2025-05-08 | 6.64 | 6.73 | 6.62 | 6.68 | +0.15% | 0.91 | 0.27% |
| 2025-05-07 | 6.75 | 6.81 | 6.61 | 6.67 | -0.44% | 1.24 | 0.37% |
| 2025-05-06 | 6.55 | 6.70 | 6.53 | 6.70 | +2.84% | 1.38 | 0.41% |