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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.60 | 11.96 | 11.51 | 11.85 | +1.63% | 0.83 | 4.01% |
| 2025-12-17 | 11.60 | 11.68 | 11.38 | 11.66 | +0.09% | 0.85 | 4.23% |
| 2025-12-16 | 11.95 | 12.06 | 11.60 | 11.65 | -2.43% | 0.85 | 4.16% |
| 2025-12-15 | 11.86 | 12.05 | 11.74 | 11.94 | +0.25% | 0.69 | 3.31% |
| 2025-12-12 | 11.90 | 12.10 | 11.80 | 11.91 | +0.17% | 0.99 | 4.72% |
| 2025-12-11 | 12.15 | 12.18 | 11.89 | 11.89 | -2.14% | 0.93 | 4.44% |
| 2025-12-10 | 12.41 | 12.44 | 12.02 | 12.15 | -0.90% | 1.09 | 5.17% |
| 2025-12-09 | 12.47 | 12.50 | 12.20 | 12.26 | -2.39% | 1.61 | 7.51% |
| 2025-12-08 | 12.71 | 12.74 | 12.40 | 12.56 | -1.10% | 2.01 | 9.22% |
| 2025-12-05 | 12.67 | 12.84 | 12.48 | 12.70 | +0.16% | 1.80 | 8.16% |
| 2025-12-04 | 13.40 | 13.52 | 12.68 | 12.68 | -6.42% | 2.72 | 12.05% |
| 2025-12-03 | 13.68 | 13.89 | 13.28 | 13.55 | -2.52% | 3.05 | 12.98% |
| 2025-12-02 | 14.36 | 14.36 | 13.43 | 13.90 | -4.40% | 5.64 | 23.72% |
| 2025-12-01 | 14.54 | 14.54 | 13.92 | 14.54 | +9.98% | 6.11 | 24.41% |
| 2025-11-28 | 13.22 | 13.22 | 13.22 | 13.22 | nan% | nan | nan% |
| 2025-11-27 | 13.22 | 13.22 | 13.22 | 13.22 | nan% | nan | nan% |
| 2025-11-26 | 13.22 | 13.22 | 13.22 | 13.22 | nan% | nan | nan% |
| 2025-11-25 | 13.22 | 13.22 | 13.22 | 13.22 | nan% | nan | nan% |
| 2025-11-24 | 13.22 | 13.22 | 13.22 | 13.22 | nan% | nan | nan% |
| 2025-11-21 | 13.40 | 13.98 | 13.22 | 13.22 | -4.13% | 4.38 | 18.57% |