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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.52 | 14.88 | 14.32 | 14.53 | +0.21% | 1.15 | 4.57% |
| 2026-04-21 | 14.28 | 14.69 | 14.12 | 14.50 | +1.47% | 1.43 | 5.69% |
| 2026-04-20 | 14.48 | 14.67 | 14.17 | 14.29 | -1.45% | 1.03 | 4.11% |
| 2026-04-17 | 14.34 | 14.68 | 13.94 | 14.50 | +2.04% | 1.41 | 5.66% |
| 2026-04-16 | 14.18 | 14.38 | 14.01 | 14.21 | +1.28% | 1.06 | 4.29% |
| 2026-04-15 | 14.28 | 14.55 | 13.95 | 14.03 | -1.54% | 1.30 | 5.25% |
| 2026-04-14 | 14.66 | 14.75 | 14.15 | 14.25 | -0.84% | 1.39 | 5.57% |
| 2026-04-13 | 14.53 | 14.75 | 14.25 | 14.37 | -2.18% | 1.79 | 7.12% |
| 2026-04-10 | 14.32 | 15.06 | 14.19 | 14.69 | +2.44% | 3.78 | 14.79% |
| 2026-04-09 | 13.40 | 14.78 | 13.21 | 14.34 | +6.70% | 3.23 | 13.19% |
| 2026-04-08 | 13.25 | 13.56 | 13.10 | 13.44 | +3.15% | 1.74 | 7.50% |
| 2026-04-07 | 13.06 | 13.35 | 12.83 | 13.03 | -0.23% | 1.55 | 6.79% |
| 2026-04-03 | 12.93 | 13.35 | 12.85 | 13.06 | +1.08% | 1.71 | 7.51% |
| 2026-04-02 | 12.80 | 13.38 | 12.61 | 12.92 | +0.94% | 1.63 | 7.17% |
| 2026-04-01 | 12.65 | 12.80 | 12.50 | 12.80 | +3.23% | 0.89 | 4.05% |
| 2026-03-31 | 12.88 | 12.93 | 12.35 | 12.40 | -3.58% | 1.11 | 5.03% |
| 2026-03-30 | 12.80 | 12.95 | 12.63 | 12.86 | -0.77% | 0.97 | 4.36% |
| 2026-03-27 | 12.81 | 13.20 | 12.75 | 12.96 | +0.39% | 0.79 | 3.49% |
| 2026-03-26 | 13.17 | 13.28 | 12.80 | 12.91 | -1.97% | 0.88 | 3.90% |
| 2026-03-25 | 13.30 | 13.47 | 13.10 | 13.17 | -0.68% | 1.06 | 4.58% |