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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.82 | 12.74 | 11.81 | 12.68 | +6.38% | 5.92 | 0.96% |
| 2026-01-16 | 11.96 | 12.18 | 11.78 | 11.92 | -0.67% | 2.29 | 0.39% |
| 2026-01-15 | 11.82 | 12.28 | 11.73 | 12.00 | +1.87% | 4.19 | 0.70% |
| 2026-01-14 | 11.74 | 12.05 | 11.60 | 11.78 | +0.26% | 4.47 | 0.76% |
| 2026-01-13 | 11.69 | 11.87 | 11.48 | 11.75 | -0.34% | 3.22 | 0.56% |
| 2026-01-12 | 11.91 | 12.15 | 11.56 | 11.79 | -1.75% | 3.89 | 0.67% |
| 2026-01-09 | 11.90 | 12.04 | 11.60 | 12.00 | +2.21% | 4.78 | 0.81% |
| 2026-01-08 | 11.56 | 12.12 | 11.28 | 11.74 | +1.38% | 5.49 | 0.94% |
| 2026-01-07 | 11.33 | 11.65 | 11.25 | 11.58 | +2.12% | 4.88 | 0.85% |
| 2026-01-06 | 10.99 | 11.57 | 10.88 | 11.34 | +3.00% | 6.95 | 1.24% |
| 2026-01-05 | 10.92 | 11.15 | 10.86 | 11.01 | +0.09% | 3.59 | 0.66% |
| 2025-12-31 | 11.02 | 11.15 | 10.86 | 11.00 | -0.63% | 2.50 | 0.46% |
| 2025-12-30 | 10.85 | 11.29 | 10.80 | 11.07 | +0.64% | 3.58 | 0.65% |
| 2025-12-29 | 11.21 | 11.32 | 10.90 | 11.00 | -1.61% | 5.77 | 1.05% |
| 2025-12-26 | 10.82 | 11.25 | 10.65 | 11.18 | +3.71% | 5.89 | 1.08% |
| 2025-12-25 | 10.56 | 10.99 | 10.50 | 10.78 | +2.28% | 5.57 | 1.04% |
| 2025-12-24 | 10.20 | 10.63 | 10.14 | 10.54 | +3.43% | 4.91 | 0.95% |
| 2025-12-23 | 10.50 | 10.51 | 10.09 | 10.19 | -3.23% | 7.11 | 1.41% |
| 2025-12-22 | 10.45 | 10.71 | 10.39 | 10.53 | +1.74% | 5.53 | 1.06% |
| 2025-12-19 | 10.15 | 10.49 | 10.03 | 10.35 | +1.97% | 5.82 | 1.14% |