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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.64 | 9.86 | 9.52 | 9.78 | +3.16% | 3.97 | 0.83% |
| 2026-03-23 | 9.63 | 9.80 | 9.40 | 9.48 | -2.77% | 5.30 | 1.12% |
| 2026-03-20 | 9.90 | 10.11 | 9.72 | 9.75 | -1.32% | 5.30 | 1.09% |
| 2026-03-19 | 10.40 | 10.48 | 9.81 | 9.88 | -5.36% | 5.13 | 1.04% |
| 2026-03-18 | 10.45 | 10.58 | 10.27 | 10.44 | +0.10% | 2.69 | 0.52% |
| 2026-03-17 | 10.63 | 10.82 | 10.41 | 10.43 | -0.95% | 4.29 | 0.82% |
| 2026-03-16 | 10.70 | 10.81 | 10.42 | 10.53 | -1.59% | 5.12 | 0.98% |
| 2026-03-13 | 10.95 | 11.06 | 10.67 | 10.70 | -3.43% | 7.34 | 1.37% |
| 2026-03-12 | 11.90 | 12.00 | 11.00 | 11.08 | -5.86% | 9.33 | 1.68% |
| 2026-03-11 | 11.50 | 11.89 | 11.29 | 11.77 | +2.88% | 5.70 | 0.99% |
| 2026-03-10 | 11.27 | 11.67 | 11.26 | 11.44 | +1.78% | 6.01 | 1.06% |
| 2026-03-09 | 11.90 | 12.10 | 11.10 | 11.24 | -6.80% | 7.36 | 1.31% |
| 2026-03-06 | 11.90 | 12.45 | 11.80 | 12.06 | +0.75% | 6.37 | 1.06% |
| 2026-03-05 | 11.92 | 12.12 | 11.75 | 11.97 | +1.70% | 5.10 | 0.86% |
| 2026-03-04 | 11.49 | 12.02 | 11.15 | 11.77 | +1.03% | 9.26 | 1.62% |
| 2026-03-03 | 12.49 | 12.68 | 11.60 | 11.65 | -6.65% | 6.53 | 1.10% |
| 2026-03-02 | 12.36 | 12.57 | 12.13 | 12.48 | +0.56% | 6.25 | 1.02% |
| 2026-02-27 | 12.44 | 12.67 | 12.10 | 12.41 | -0.88% | 5.70 | 0.93% |
| 2026-02-26 | 12.55 | 12.98 | 12.42 | 12.52 | -0.71% | 4.47 | 0.71% |
| 2026-02-25 | 12.56 | 12.99 | 12.47 | 12.61 | +0.48% | 5.07 | 0.81% |