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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.94 | 13.38 | 12.89 | 13.23 | +2.72% | 1.94 | 8.50% |
| 2026-01-16 | 12.75 | 13.12 | 12.70 | 12.88 | +0.94% | 1.08 | 4.82% |
| 2026-01-15 | 12.49 | 12.96 | 12.40 | 12.76 | +1.75% | 1.59 | 7.14% |
| 2026-01-14 | 12.60 | 12.69 | 12.36 | 12.54 | -0.48% | 1.50 | 6.85% |
| 2026-01-13 | 12.58 | 12.69 | 12.49 | 12.60 | +0.16% | 1.27 | 5.78% |
| 2026-01-12 | 12.45 | 12.58 | 12.39 | 12.58 | +0.64% | 1.68 | 7.74% |
| 2026-01-09 | 12.50 | 12.62 | 12.40 | 12.50 | +0.08% | 1.05 | 4.84% |
| 2026-01-08 | 12.41 | 12.56 | 12.33 | 12.49 | +0.48% | 0.84 | 3.86% |
| 2026-01-07 | 12.66 | 12.66 | 12.35 | 12.43 | -1.89% | 0.98 | 4.51% |
| 2026-01-06 | 12.44 | 12.90 | 12.41 | 12.67 | +1.85% | 1.26 | 5.70% |
| 2026-01-05 | 12.47 | 12.56 | 12.35 | 12.44 | -0.16% | 0.87 | 4.00% |
| 2025-12-31 | 12.46 | 12.55 | 12.21 | 12.46 | +0.40% | 0.92 | 4.26% |
| 2025-12-30 | 12.45 | 12.63 | 12.35 | 12.41 | -0.32% | 0.82 | 3.77% |
| 2025-12-29 | 12.51 | 12.52 | 12.27 | 12.45 | -0.16% | 0.84 | 3.87% |
| 2025-12-26 | 12.56 | 12.64 | 12.35 | 12.47 | +0.08% | 1.22 | 5.60% |
| 2025-12-25 | 12.70 | 12.99 | 12.35 | 12.46 | +1.88% | 1.97 | 8.99% |
| 2025-12-24 | 12.08 | 12.25 | 11.93 | 12.23 | +2.34% | 0.73 | 3.43% |
| 2025-12-23 | 12.28 | 12.40 | 11.94 | 11.95 | -2.69% | 0.78 | 3.72% |
| 2025-12-22 | 12.30 | 12.44 | 12.22 | 12.28 | +0.57% | 0.98 | 4.58% |
| 2025-12-19 | 11.85 | 12.25 | 11.83 | 12.21 | +3.04% | 1.02 | 4.84% |