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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.16 | 12.16 | 12.03 | 12.05 | -0.74% | 0.62 | 3.05% |
| 2025-07-22 | 12.29 | 12.30 | 12.11 | 12.14 | -1.14% | 0.78 | 3.85% |
| 2025-07-21 | 12.20 | 12.32 | 12.10 | 12.28 | 0.00% | 0.94 | 4.61% |
| 2025-07-18 | 12.16 | 12.37 | 12.08 | 12.28 | +0.99% | 1.18 | 5.79% |
| 2025-07-17 | 11.95 | 12.20 | 11.87 | 12.16 | +1.25% | 1.01 | 5.00% |
| 2025-07-16 | 11.91 | 12.04 | 11.87 | 12.01 | +0.67% | 0.89 | 4.67% |
| 2025-07-15 | 12.20 | 12.20 | 11.81 | 11.93 | -2.77% | 1.20 | 6.30% |
| 2025-07-14 | 12.39 | 12.41 | 12.26 | 12.27 | -0.81% | 0.66 | 3.34% |
| 2025-07-11 | 12.32 | 12.41 | 12.20 | 12.37 | +0.08% | 0.91 | 4.61% |
| 2025-07-10 | 12.35 | 12.51 | 12.30 | 12.36 | +0.08% | 0.78 | 3.93% |
| 2025-07-09 | 12.55 | 12.58 | 12.31 | 12.35 | -1.44% | 1.11 | 5.57% |
| 2025-07-08 | 12.46 | 12.55 | 12.44 | 12.53 | +0.16% | 1.01 | 5.04% |
| 2025-07-07 | 12.43 | 12.55 | 12.32 | 12.51 | +0.56% | 0.83 | 4.18% |
| 2025-07-04 | 12.71 | 12.82 | 12.41 | 12.44 | -3.72% | 1.94 | 9.70% |
| 2025-07-03 | 13.30 | 13.40 | 12.79 | 12.92 | +0.86% | 2.00 | 9.62% |
| 2025-07-02 | 12.90 | 12.97 | 12.61 | 12.81 | -1.54% | 1.57 | 7.72% |
| 2025-07-01 | 13.29 | 13.29 | 12.76 | 13.01 | -2.55% | 2.86 | 13.78% |
| 2025-06-30 | 13.30 | 13.46 | 13.06 | 13.35 | -1.33% | 3.32 | 15.90% |
| 2025-06-27 | 14.29 | 14.29 | 13.47 | 13.53 | -5.91% | 6.19 | 28.54% |
| 2025-06-26 | 12.86 | 14.38 | 12.86 | 14.38 | +10.02% | 5.64 | 25.48% |