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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.03 | 12.63 | 11.83 | 12.55 | +5.46% | 6.15 | 1.01% |
| 2026-02-13 | 12.21 | 12.28 | 11.88 | 11.90 | -3.17% | 3.10 | 0.52% |
| 2026-02-12 | 12.38 | 12.62 | 12.21 | 12.29 | -1.21% | 2.87 | 0.47% |
| 2026-02-11 | 12.41 | 12.87 | 12.35 | 12.44 | 0.00% | 3.91 | 0.63% |
| 2026-02-10 | 12.46 | 12.53 | 12.20 | 12.44 | +0.16% | 4.13 | 0.67% |
| 2026-02-09 | 12.01 | 12.54 | 12.01 | 12.42 | +3.59% | 5.48 | 0.90% |
| 2026-02-06 | 11.30 | 12.23 | 11.15 | 11.99 | +4.81% | 7.71 | 1.30% |
| 2026-02-05 | 11.48 | 11.77 | 11.38 | 11.44 | -0.61% | 4.71 | 0.82% |
| 2026-02-04 | 11.67 | 11.73 | 11.33 | 11.51 | -1.12% | 6.20 | 1.09% |
| 2026-02-03 | 11.44 | 11.67 | 11.04 | 11.64 | +0.43% | 10.34 | 1.82% |
| 2026-02-02 | 12.76 | 12.78 | 11.59 | 11.59 | -10.02% | 14.20 | 2.41% |
| 2026-01-30 | 13.30 | 13.76 | 12.40 | 12.88 | -5.85% | 9.99 | 1.57% |
| 2026-01-29 | 13.70 | 13.90 | 13.45 | 13.68 | -0.58% | 6.37 | 0.94% |
| 2026-01-28 | 12.65 | 13.78 | 12.54 | 13.76 | +8.77% | 9.48 | 1.43% |
| 2026-01-27 | 12.51 | 12.78 | 12.28 | 12.65 | +1.12% | 6.12 | 0.99% |
| 2026-01-26 | 12.60 | 12.78 | 12.34 | 12.51 | -2.11% | 7.12 | 1.15% |
| 2026-01-23 | 13.60 | 13.78 | 12.40 | 12.78 | -6.37% | 12.27 | 1.93% |
| 2026-01-22 | 13.45 | 13.98 | 13.22 | 13.65 | +1.71% | 5.08 | 0.75% |
| 2026-01-21 | 13.40 | 13.49 | 13.00 | 13.42 | +0.22% | 5.78 | 0.88% |
| 2026-01-20 | 12.90 | 13.58 | 12.84 | 13.39 | +5.60% | 8.49 | 1.30% |