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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.87 | 14.47 | 13.05 | 13.07 | -0.61% | 5.07 | 23.49% |
| 2025-06-24 | 12.98 | 13.37 | 12.70 | 13.15 | +4.61% | 3.14 | 15.29% |
| 2025-06-23 | 11.79 | 12.90 | 11.75 | 12.57 | +4.06% | 2.07 | 10.55% |
| 2025-06-20 | 12.01 | 12.67 | 12.01 | 12.08 | -0.08% | 1.33 | 6.88% |
| 2025-06-19 | 11.85 | 12.80 | 11.85 | 12.09 | +1.51% | 1.89 | 9.76% |
| 2025-06-18 | 11.91 | 12.02 | 11.75 | 11.91 | -0.92% | 0.54 | 2.89% |
| 2025-06-17 | 12.05 | 12.18 | 11.88 | 12.02 | -0.33% | 0.64 | 3.36% |
| 2025-06-16 | 12.01 | 12.15 | 11.85 | 12.06 | +0.50% | 0.56 | 2.96% |
| 2025-06-13 | 12.16 | 12.22 | 11.88 | 12.00 | -1.88% | 0.73 | 3.85% |
| 2025-06-12 | 12.18 | 12.36 | 12.05 | 12.23 | +0.41% | 0.80 | 4.15% |
| 2025-06-11 | 12.23 | 12.43 | 12.16 | 12.18 | +0.25% | 0.80 | 4.13% |
| 2025-06-10 | 12.33 | 12.45 | 12.02 | 12.15 | -1.62% | 1.07 | 5.57% |
| 2025-06-09 | 11.92 | 12.49 | 11.90 | 12.35 | +3.61% | 1.91 | 9.83% |
| 2025-06-06 | 11.60 | 11.95 | 11.60 | 11.92 | +2.32% | 0.92 | 4.93% |
| 2025-06-05 | 11.62 | 11.71 | 11.53 | 11.65 | +0.43% | 0.52 | 2.83% |
| 2025-06-04 | 11.57 | 11.70 | 11.48 | 11.60 | +1.05% | 0.53 | 2.89% |
| 2025-06-03 | 11.57 | 11.66 | 11.45 | 11.48 | -0.52% | 0.62 | 3.41% |
| 2025-05-30 | 11.99 | 12.06 | 11.54 | 11.54 | -4.15% | 0.95 | 5.12% |
| 2025-05-29 | 11.67 | 12.23 | 11.64 | 12.04 | +3.53% | 1.44 | 7.59% |
| 2025-05-28 | 11.68 | 11.97 | 11.58 | 11.63 | +0.17% | 1.19 | 6.39% |