华锋股份 sz.002806
16.48
-1.85%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.09 | 17.90 | 16.33 | 16.48 | -1.85% | 8.44 | 28.44% |
| 2026-05-22 | 15.28 | 16.79 | 15.21 | 16.79 | +10.03% | 6.70 | 23.35% |
| 2026-05-21 | 14.88 | 16.06 | 14.88 | 15.26 | +2.07% | 2.98 | 11.13% |
| 2026-05-20 | 15.30 | 15.40 | 14.86 | 14.95 | -3.86% | 1.86 | 7.07% |
| 2026-05-19 | 14.98 | 16.22 | 14.72 | 15.55 | +4.86% | 2.97 | 11.02% |
| 2026-05-18 | 14.68 | 14.88 | 14.42 | 14.83 | +1.09% | 1.14 | 4.48% |
| 2026-05-15 | 15.15 | 15.20 | 14.59 | 14.67 | -3.17% | 1.36 | 5.27% |
| 2026-05-14 | 15.42 | 15.47 | 15.05 | 15.15 | -0.33% | 1.13 | 4.25% |
| 2026-05-13 | 15.00 | 15.65 | 14.89 | 15.20 | +1.00% | 1.51 | 5.66% |
| 2026-05-12 | 15.04 | 15.23 | 14.82 | 15.05 | +0.07% | 1.07 | 4.10% |
| 2026-05-11 | 15.00 | 15.19 | 14.80 | 15.04 | +0.94% | 1.54 | 5.89% |
| 2026-05-08 | 14.79 | 14.98 | 14.56 | 14.90 | +0.47% | 1.23 | 4.76% |
| 2026-05-07 | 14.44 | 15.20 | 14.39 | 14.83 | +3.63% | 2.18 | 8.37% |
| 2026-05-06 | 14.08 | 14.34 | 13.94 | 14.31 | +1.63% | 1.10 | 4.46% |
| 2026-04-30 | 14.20 | 14.28 | 13.80 | 14.08 | -0.42% | 1.09 | 4.46% |
| 2026-04-29 | 13.71 | 14.43 | 13.66 | 14.14 | +2.69% | 1.25 | 5.08% |
| 2026-04-28 | 14.08 | 14.12 | 13.69 | 13.77 | -2.13% | 0.86 | 3.56% |
| 2026-04-27 | 14.20 | 14.27 | 13.80 | 14.07 | -0.85% | 0.79 | 3.26% |
| 2026-04-24 | 14.11 | 14.39 | 13.99 | 14.19 | +0.35% | 0.78 | 3.16% |
| 2026-04-23 | 14.45 | 14.50 | 13.95 | 14.14 | -2.68% | 1.09 | 4.45% |