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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.30 | 14.37 | 13.30 | 13.79 | +5.59% | 6.17 | 25.28% |
| 2025-11-19 | 13.89 | 14.50 | 13.01 | 13.06 | -3.40% | 4.56 | 19.26% |
| 2025-11-18 | 13.78 | 13.78 | 13.45 | 13.52 | -2.59% | 3.15 | 13.34% |
| 2025-11-17 | 14.71 | 14.71 | 13.66 | 13.88 | -8.50% | 7.03 | 28.98% |
| 2025-11-14 | 13.69 | 15.17 | 13.69 | 15.17 | +10.01% | 3.47 | 13.59% |
| 2025-11-13 | 13.18 | 13.89 | 13.05 | 13.79 | +4.63% | 1.67 | 7.05% |
| 2025-11-12 | 13.41 | 13.45 | 13.00 | 13.18 | -1.57% | 1.07 | 4.65% |
| 2025-11-11 | 13.41 | 13.60 | 13.25 | 13.39 | +0.30% | 1.62 | 6.94% |
| 2025-11-10 | 13.37 | 13.59 | 13.26 | 13.35 | -0.30% | 0.96 | 4.11% |
| 2025-11-07 | 13.39 | 13.57 | 13.29 | 13.39 | -0.07% | 0.96 | 4.10% |
| 2025-11-06 | 13.31 | 13.50 | 12.98 | 13.40 | +0.98% | 1.36 | 5.89% |
| 2025-11-05 | 13.07 | 13.39 | 12.94 | 13.27 | +1.45% | 1.17 | 5.06% |
| 2025-11-04 | 13.39 | 13.40 | 12.97 | 13.08 | -0.91% | 1.59 | 6.95% |
| 2025-11-03 | 13.78 | 13.88 | 13.00 | 13.20 | -5.51% | 2.64 | 11.36% |
| 2025-10-31 | 13.60 | 14.15 | 13.60 | 13.97 | +2.19% | 1.50 | 6.20% |
| 2025-10-30 | 13.76 | 13.80 | 13.48 | 13.67 | -0.07% | 1.45 | 6.09% |
| 2025-10-29 | 13.60 | 14.03 | 13.17 | 13.68 | +0.59% | 3.61 | 15.08% |
| 2025-10-28 | 13.29 | 13.67 | 13.22 | 13.60 | +2.41% | 2.75 | 11.71% |
| 2025-10-27 | 12.76 | 13.68 | 12.61 | 13.28 | +4.08% | 3.75 | 16.37% |
| 2025-10-24 | 12.81 | 12.91 | 12.63 | 12.76 | +0.24% | 1.34 | 6.03% |