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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.36 | 13.42 | 12.80 | 13.26 | +2.31% | 1.20 | 5.26% |
| 2026-03-23 | 13.88 | 13.93 | 12.82 | 12.96 | -8.60% | 1.63 | 7.03% |
| 2026-03-20 | 14.72 | 14.95 | 14.11 | 14.18 | -3.21% | 0.87 | 3.48% |
| 2026-03-19 | 15.17 | 15.22 | 14.51 | 14.65 | -4.50% | 1.26 | 4.92% |
| 2026-03-18 | 15.27 | 15.43 | 15.11 | 15.34 | +1.05% | 0.62 | 2.33% |
| 2026-03-17 | 15.64 | 15.83 | 15.15 | 15.18 | -2.25% | 0.91 | 3.39% |
| 2026-03-16 | 15.40 | 15.55 | 15.21 | 15.53 | +1.17% | 0.92 | 3.44% |
| 2026-03-13 | 15.41 | 15.80 | 15.30 | 15.35 | -1.10% | 0.91 | 3.36% |
| 2026-03-12 | 15.72 | 15.82 | 15.39 | 15.52 | -1.52% | 1.16 | 4.26% |
| 2026-03-11 | 15.62 | 15.78 | 15.45 | 15.76 | +0.90% | 1.10 | 4.04% |
| 2026-03-10 | 15.46 | 15.77 | 15.23 | 15.62 | +1.17% | 1.22 | 4.48% |
| 2026-03-09 | 15.74 | 15.77 | 15.09 | 15.44 | -3.26% | 1.81 | 6.78% |
| 2026-03-06 | 15.81 | 16.04 | 15.63 | 15.96 | +0.95% | 1.13 | 4.06% |
| 2026-03-05 | 16.11 | 16.18 | 15.71 | 15.81 | +0.06% | 1.04 | 3.77% |
| 2026-03-04 | 15.61 | 16.13 | 15.57 | 15.80 | +1.15% | 1.23 | 4.45% |
| 2026-03-03 | 16.36 | 16.36 | 15.56 | 15.62 | -3.52% | 1.75 | 6.31% |
| 2026-03-02 | 16.05 | 16.50 | 15.85 | 16.19 | -0.74% | 2.35 | 8.31% |
| 2026-02-27 | 16.69 | 16.74 | 16.21 | 16.31 | -3.15% | 2.40 | 8.40% |
| 2026-02-26 | 16.60 | 17.05 | 16.51 | 16.84 | +2.06% | 2.22 | 7.57% |
| 2026-02-25 | 16.26 | 16.93 | 16.20 | 16.50 | +1.23% | 2.36 | 8.18% |