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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.51 | 11.66 | 11.31 | 11.61 | +0.87% | 0.52 | 2.87% |
| 2025-05-26 | 11.32 | 11.60 | 11.24 | 11.51 | +1.86% | 0.42 | 2.34% |
| 2025-05-23 | 11.53 | 11.65 | 11.28 | 11.30 | -1.82% | 0.66 | 3.63% |
| 2025-05-22 | 11.77 | 11.85 | 11.50 | 11.51 | -2.71% | 0.70 | 3.78% |
| 2025-05-21 | 12.04 | 12.04 | 11.77 | 11.83 | -1.74% | 0.68 | 3.65% |
| 2025-05-20 | 11.92 | 12.08 | 11.89 | 12.04 | +1.01% | 0.71 | 3.74% |
| 2025-05-19 | 11.90 | 11.97 | 11.70 | 11.92 | +0.68% | 0.69 | 3.69% |
| 2025-05-16 | 11.69 | 11.96 | 11.64 | 11.84 | +1.28% | 0.62 | 3.31% |
| 2025-05-15 | 11.73 | 11.78 | 11.60 | 11.69 | -0.43% | 0.43 | 2.34% |
| 2025-05-14 | 11.84 | 11.90 | 11.67 | 11.74 | -1.34% | 0.61 | 3.31% |
| 2025-05-13 | 12.03 | 12.10 | 11.81 | 11.90 | +0.08% | 0.66 | 3.51% |
| 2025-05-12 | 11.97 | 12.08 | 11.80 | 11.89 | -0.25% | 0.65 | 3.46% |
| 2025-05-09 | 11.99 | 12.12 | 11.84 | 11.92 | -1.08% | 0.74 | 3.90% |
| 2025-05-08 | 12.00 | 12.11 | 11.88 | 12.05 | +0.42% | 1.09 | 5.76% |
| 2025-05-07 | 11.72 | 12.82 | 11.61 | 12.00 | +2.92% | 2.62 | 13.62% |
| 2025-05-06 | 11.19 | 11.68 | 11.19 | 11.66 | +5.62% | 1.43 | 7.89% |