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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.48 | 12.51 | 12.38 | 12.51 | +0.24% | 0.69 | 3.19% |
| 2025-08-19 | 12.31 | 12.49 | 12.26 | 12.48 | +1.13% | 0.88 | 4.06% |
| 2025-08-18 | 12.41 | 12.44 | 12.29 | 12.34 | +0.41% | 0.79 | 3.66% |
| 2025-08-15 | 12.08 | 12.32 | 12.08 | 12.29 | +1.57% | 0.65 | 3.03% |
| 2025-08-14 | 12.47 | 12.47 | 12.10 | 12.10 | -2.65% | 0.91 | 4.25% |
| 2025-08-13 | 12.48 | 12.53 | 12.35 | 12.43 | -0.24% | 0.73 | 3.36% |
| 2025-08-12 | 12.62 | 12.62 | 12.46 | 12.46 | -0.80% | 0.63 | 2.91% |
| 2025-08-11 | 12.41 | 12.63 | 12.40 | 12.56 | +1.37% | 0.97 | 4.47% |
| 2025-08-08 | 12.40 | 12.43 | 12.33 | 12.39 | -0.16% | 0.62 | 2.87% |
| 2025-08-07 | 12.47 | 12.52 | 12.37 | 12.41 | -0.88% | 0.84 | 3.87% |
| 2025-08-06 | 12.42 | 12.54 | 12.33 | 12.52 | +0.81% | 1.06 | 4.89% |
| 2025-08-05 | 12.31 | 12.44 | 12.29 | 12.42 | +0.98% | 0.98 | 4.53% |
| 2025-08-04 | 12.19 | 12.30 | 12.08 | 12.30 | +0.82% | 0.53 | 2.50% |
| 2025-08-01 | 12.07 | 12.26 | 12.06 | 12.20 | +1.24% | 0.56 | 2.63% |
| 2025-07-31 | 12.14 | 12.23 | 12.04 | 12.05 | -1.15% | 0.64 | 3.05% |
| 2025-07-30 | 12.37 | 12.37 | 12.11 | 12.19 | -1.38% | 0.76 | 3.56% |
| 2025-07-29 | 12.44 | 12.47 | 12.26 | 12.36 | -0.72% | 0.74 | 3.57% |
| 2025-07-28 | 12.23 | 12.55 | 12.17 | 12.45 | +2.30% | 1.35 | 6.49% |
| 2025-07-25 | 12.14 | 12.24 | 12.10 | 12.17 | +0.66% | 0.68 | 3.33% |
| 2025-07-24 | 12.04 | 12.24 | 12.03 | 12.09 | +0.33% | 0.56 | 2.76% |