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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.74 | 9.90 | 9.52 | 9.59 | -0.83% | 2.07 | 0.43% |
| 2025-11-19 | 9.64 | 9.85 | 9.45 | 9.67 | -0.41% | 3.31 | 0.70% |
| 2025-11-18 | 9.85 | 9.94 | 9.64 | 9.71 | -1.62% | 2.49 | 0.52% |
| 2025-11-17 | 10.03 | 10.15 | 9.78 | 9.87 | -2.08% | 3.64 | 0.74% |
| 2025-11-14 | 10.07 | 10.49 | 9.95 | 10.08 | -0.98% | 3.75 | 0.74% |
| 2025-11-13 | 9.76 | 10.20 | 9.70 | 10.18 | +4.09% | 4.18 | 0.85% |
| 2025-11-12 | 9.84 | 9.87 | 9.59 | 9.78 | -0.61% | 2.27 | 0.47% |
| 2025-11-11 | 9.72 | 10.02 | 9.52 | 9.84 | +0.61% | 4.34 | 0.89% |
| 2025-11-10 | 9.40 | 9.94 | 9.40 | 9.78 | +4.49% | 7.38 | 1.53% |
| 2025-11-07 | 9.07 | 9.63 | 9.03 | 9.36 | +3.65% | 5.23 | 1.12% |
| 2025-11-06 | 8.78 | 9.15 | 8.77 | 9.03 | +2.50% | 1.95 | 0.44% |
| 2025-11-05 | 8.85 | 8.88 | 8.74 | 8.81 | -1.12% | 1.08 | 0.25% |
| 2025-11-04 | 9.14 | 9.20 | 8.85 | 8.91 | -2.73% | 1.76 | 0.40% |
| 2025-11-03 | 8.96 | 9.18 | 8.78 | 9.16 | +2.12% | 2.47 | 0.55% |
| 2025-10-31 | 8.83 | 9.10 | 8.79 | 8.97 | +1.47% | 2.29 | 0.52% |
| 2025-10-30 | 8.81 | 8.97 | 8.74 | 8.84 | -0.23% | 1.56 | 0.36% |
| 2025-10-29 | 8.52 | 8.92 | 8.40 | 8.86 | +3.99% | 2.18 | 0.50% |
| 2025-10-28 | 8.82 | 8.83 | 8.47 | 8.52 | -3.51% | 3.20 | 0.75% |
| 2025-10-27 | 8.80 | 9.03 | 8.79 | 8.83 | +0.68% | 2.27 | 0.52% |
| 2025-10-24 | 8.77 | 8.91 | 8.66 | 8.77 | +0.23% | 1.29 | 0.30% |