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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.92 | 10.66 | 9.85 | 10.15 | +2.53% | 9.48 | 1.85% |
| 2025-12-17 | 9.81 | 9.99 | 9.71 | 9.90 | +1.02% | 3.22 | 0.66% |
| 2025-12-16 | 9.64 | 9.90 | 9.43 | 9.80 | +2.19% | 6.05 | 1.27% |
| 2025-12-15 | 8.87 | 9.65 | 8.85 | 9.59 | +6.91% | 5.02 | 1.08% |
| 2025-12-12 | 8.92 | 9.02 | 8.80 | 8.97 | +0.22% | 2.07 | 0.47% |
| 2025-12-11 | 9.12 | 9.16 | 8.93 | 8.95 | -1.86% | 1.49 | 0.33% |
| 2025-12-10 | 8.98 | 9.20 | 8.90 | 9.12 | +1.00% | 1.45 | 0.32% |
| 2025-12-09 | 9.35 | 9.37 | 8.99 | 9.03 | -4.24% | 3.51 | 0.78% |
| 2025-12-08 | 9.71 | 9.74 | 9.29 | 9.43 | -2.38% | 4.31 | 0.93% |
| 2025-12-05 | 9.29 | 9.78 | 9.23 | 9.66 | +3.98% | 3.12 | 0.66% |
| 2025-12-04 | 9.36 | 9.48 | 9.22 | 9.29 | -0.96% | 1.41 | 0.30% |
| 2025-12-03 | 9.19 | 9.47 | 9.14 | 9.38 | +2.07% | 2.30 | 0.50% |
| 2025-12-02 | 9.40 | 9.44 | 9.12 | 9.19 | -2.65% | 2.59 | 0.57% |
| 2025-12-01 | 9.42 | 9.70 | 9.41 | 9.44 | +0.32% | 2.49 | 0.53% |
| 2025-11-28 | 9.28 | 9.48 | 9.13 | 9.41 | +1.73% | 3.08 | 0.67% |
| 2025-11-27 | 9.15 | 9.35 | 9.06 | 9.25 | +1.20% | 2.59 | 0.57% |
| 2025-11-26 | 9.17 | 9.30 | 9.08 | 9.14 | -0.33% | 2.18 | 0.48% |
| 2025-11-25 | 9.39 | 9.48 | 9.13 | 9.17 | -2.03% | 3.55 | 0.78% |
| 2025-11-24 | 9.36 | 9.61 | 9.28 | 9.36 | +0.32% | 2.16 | 0.46% |
| 2025-11-21 | 9.50 | 9.58 | 9.26 | 9.33 | -2.71% | 2.87 | 0.62% |