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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.58 | 8.78 | 8.50 | 8.75 | +1.63% | 1.55 | 0.36% |
| 2025-10-22 | 8.69 | 8.75 | 8.58 | 8.61 | -1.15% | 1.35 | 0.32% |
| 2025-10-21 | 8.68 | 8.85 | 8.66 | 8.71 | +0.35% | 1.36 | 0.31% |
| 2025-10-20 | 8.78 | 8.81 | 8.59 | 8.68 | -0.69% | 1.64 | 0.38% |
| 2025-10-17 | 8.74 | 8.87 | 8.64 | 8.74 | -0.23% | 1.42 | 0.33% |
| 2025-10-16 | 8.84 | 8.89 | 8.66 | 8.76 | +0.46% | 2.15 | 0.50% |
| 2025-10-15 | 8.70 | 8.82 | 8.65 | 8.72 | +0.35% | 2.11 | 0.49% |
| 2025-10-14 | 9.15 | 9.21 | 8.61 | 8.69 | -4.69% | 2.96 | 0.67% |
| 2025-10-13 | 9.29 | 9.49 | 8.95 | 9.12 | -4.97% | 3.64 | 0.80% |
| 2025-10-10 | 9.25 | 9.73 | 9.02 | 9.59 | +0.21% | 5.34 | 1.14% |
| 2025-10-09 | 9.10 | 9.72 | 8.66 | 9.57 | +5.59% | 6.21 | 1.34% |
| 2025-09-30 | 9.01 | 9.10 | 8.92 | 9.07 | +0.22% | 1.37 | 0.31% |
| 2025-09-29 | 8.91 | 9.09 | 8.77 | 9.05 | +1.11% | 2.16 | 0.49% |
| 2025-09-26 | 8.81 | 9.02 | 8.76 | 8.95 | +1.47% | 2.28 | 0.51% |
| 2025-09-25 | 8.84 | 8.98 | 8.76 | 8.82 | -0.34% | 2.21 | 0.50% |
| 2025-09-24 | 8.76 | 8.94 | 8.76 | 8.85 | +0.23% | 1.80 | 0.41% |
| 2025-09-23 | 8.91 | 8.93 | 8.59 | 8.83 | -1.22% | 3.43 | 0.79% |
| 2025-09-22 | 8.82 | 8.94 | 8.70 | 8.94 | +0.67% | 2.34 | 0.53% |
| 2025-09-19 | 8.81 | 9.18 | 8.72 | 8.88 | +0.79% | 3.84 | 0.86% |
| 2025-09-18 | 8.92 | 8.99 | 8.70 | 8.81 | -1.12% | 2.11 | 0.48% |