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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.85 | 9.10 | 8.65 | 8.91 | 0.00% | 3.15 | 0.71% |
| 2025-09-16 | 8.73 | 8.96 | 8.55 | 8.91 | +2.63% | 3.50 | 0.80% |
| 2025-09-15 | 8.74 | 8.81 | 8.55 | 8.68 | -0.34% | 1.95 | 0.45% |
| 2025-09-12 | 8.66 | 8.88 | 8.56 | 8.71 | -0.23% | 2.80 | 0.64% |
| 2025-09-11 | 8.27 | 8.75 | 8.23 | 8.73 | +5.02% | 4.80 | 1.12% |
| 2025-09-10 | 8.46 | 8.54 | 8.11 | 8.31 | -0.48% | 3.15 | 0.76% |
| 2025-09-09 | 8.32 | 8.41 | 8.20 | 8.35 | +0.24% | 3.72 | 0.90% |
| 2025-09-08 | 7.68 | 8.40 | 7.65 | 8.33 | +8.41% | 7.31 | 1.79% |
| 2025-09-05 | 7.50 | 7.73 | 7.49 | 7.69 | +2.52% | 1.64 | 0.43% |
| 2025-09-04 | 7.56 | 7.62 | 7.39 | 7.50 | -1.18% | 1.57 | 0.42% |
| 2025-09-03 | 7.70 | 7.71 | 7.51 | 7.59 | +0.13% | 1.57 | 0.42% |
| 2025-09-02 | 7.95 | 7.97 | 7.52 | 7.58 | -4.99% | 3.76 | 0.99% |
| 2025-09-01 | 8.04 | 8.11 | 7.82 | 7.97 | -0.25% | 3.12 | 0.79% |
| 2025-08-29 | 8.05 | 8.21 | 7.98 | 7.99 | -0.49% | 2.98 | 0.74% |
| 2025-08-28 | 8.05 | 8.13 | 7.90 | 8.03 | 0.00% | 3.06 | 0.77% |
| 2025-08-27 | 8.15 | 8.37 | 8.02 | 8.03 | -1.82% | 4.53 | 1.11% |
| 2025-08-26 | 7.89 | 8.23 | 7.86 | 8.18 | +3.91% | 5.00 | 1.24% |
| 2025-08-25 | 7.89 | 7.96 | 7.79 | 7.87 | 0.00% | 4.15 | 1.06% |
| 2025-08-22 | 7.90 | 7.94 | 7.81 | 7.87 | -0.38% | 2.10 | 0.54% |
| 2025-08-21 | 7.71 | 8.10 | 7.68 | 7.90 | +2.58% | 5.39 | 1.36% |