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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 17.10 | 17.11 | 16.25 | 16.30 | -4.68% | 3.74 | 13.00% |
| 2026-02-13 | 17.02 | 17.37 | 16.83 | 17.10 | +0.47% | 3.64 | 12.22% |
| 2026-02-12 | 16.50 | 17.30 | 16.26 | 17.02 | +5.19% | 5.34 | 18.12% |
| 2026-02-11 | 16.08 | 16.58 | 15.81 | 16.18 | +0.50% | 5.85 | 20.76% |
| 2026-02-10 | 15.10 | 16.10 | 14.99 | 16.10 | +9.97% | 6.63 | 23.92% |
| 2026-02-09 | 14.59 | 15.04 | 14.33 | 14.64 | +2.16% | 2.56 | 9.98% |
| 2026-02-06 | 13.65 | 14.70 | 13.52 | 14.33 | +3.99% | 3.43 | 13.81% |
| 2026-02-05 | 13.90 | 14.05 | 13.65 | 13.78 | -0.29% | 2.14 | 8.86% |
| 2026-02-04 | 13.81 | 13.99 | 13.68 | 13.82 | +0.07% | 1.33 | 5.52% |
| 2026-02-03 | 13.81 | 13.97 | 13.62 | 13.81 | +0.88% | 1.57 | 6.51% |
| 2026-02-02 | 14.18 | 14.30 | 13.66 | 13.69 | -0.73% | 3.47 | 14.33% |
| 2026-01-30 | 13.02 | 14.33 | 12.93 | 13.79 | +5.83% | 5.88 | 24.13% |
| 2026-01-29 | 13.00 | 13.53 | 12.81 | 13.03 | -0.69% | 1.35 | 5.87% |
| 2026-01-28 | 13.40 | 13.44 | 13.03 | 13.12 | -2.38% | 1.03 | 4.50% |
| 2026-01-27 | 13.39 | 13.47 | 12.94 | 13.44 | +0.30% | 1.22 | 5.28% |
| 2026-01-26 | 13.40 | 13.53 | 13.25 | 13.40 | 0.00% | 1.14 | 4.90% |
| 2026-01-23 | 13.48 | 13.51 | 13.31 | 13.40 | -0.89% | 1.07 | 4.58% |
| 2026-01-22 | 13.19 | 13.72 | 13.10 | 13.52 | +3.05% | 1.62 | 6.93% |
| 2026-01-21 | 12.96 | 13.16 | 12.89 | 13.12 | +0.69% | 0.81 | 3.55% |
| 2026-01-20 | 13.18 | 13.22 | 12.94 | 13.03 | -1.51% | 1.14 | 5.01% |