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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.52 | 11.70 | 11.27 | 11.48 | +1.86% | 5.40 | 0.95% |
| 2026-04-21 | 11.13 | 11.33 | 10.73 | 11.27 | +2.08% | 4.99 | 0.91% |
| 2026-04-20 | 10.80 | 11.15 | 10.66 | 11.04 | +2.41% | 3.41 | 0.63% |
| 2026-04-17 | 11.05 | 11.05 | 10.68 | 10.78 | -2.44% | 3.43 | 0.64% |
| 2026-04-16 | 10.93 | 11.20 | 10.83 | 11.05 | +1.01% | 4.85 | 0.89% |
| 2026-04-15 | 10.92 | 11.01 | 10.70 | 10.94 | +0.74% | 4.39 | 0.81% |
| 2026-04-14 | 11.16 | 11.17 | 10.67 | 10.86 | -2.95% | 5.05 | 0.94% |
| 2026-04-13 | 11.22 | 11.33 | 10.73 | 11.19 | -0.71% | 5.02 | 0.92% |
| 2026-04-10 | 11.12 | 11.43 | 11.00 | 11.27 | +1.71% | 3.80 | 0.68% |
| 2026-04-09 | 10.98 | 11.25 | 10.84 | 11.08 | +0.82% | 4.24 | 0.77% |
| 2026-04-08 | 10.75 | 11.10 | 10.57 | 10.99 | +2.52% | 6.85 | 1.26% |
| 2026-04-07 | 10.39 | 10.85 | 10.35 | 10.72 | +4.28% | 5.98 | 1.13% |
| 2026-04-03 | 10.47 | 10.47 | 10.20 | 10.28 | -1.34% | 1.87 | 0.36% |
| 2026-04-02 | 10.57 | 10.60 | 10.34 | 10.42 | -1.33% | 2.46 | 0.48% |
| 2026-04-01 | 10.49 | 10.73 | 10.40 | 10.56 | +2.92% | 4.79 | 0.91% |
| 2026-03-31 | 10.60 | 10.70 | 10.24 | 10.26 | -2.66% | 3.26 | 0.63% |
| 2026-03-30 | 10.39 | 10.70 | 10.22 | 10.54 | +3.33% | 6.27 | 1.20% |
| 2026-03-27 | 10.01 | 10.49 | 9.99 | 10.20 | +0.79% | 3.89 | 0.76% |
| 2026-03-26 | 10.16 | 10.39 | 9.97 | 10.12 | +1.81% | 4.91 | 0.97% |
| 2026-03-25 | 9.79 | 10.18 | 9.78 | 9.94 | +1.64% | 4.86 | 0.98% |