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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.25 | 12.90 | 12.11 | 12.73 | +3.50% | 2.08 | 9.47% |
| 2025-10-22 | 12.01 | 12.49 | 11.98 | 12.30 | +1.74% | 1.30 | 6.05% |
| 2025-10-21 | 11.78 | 12.13 | 11.72 | 12.09 | +2.98% | 1.00 | 4.81% |
| 2025-10-20 | 11.79 | 11.79 | 11.64 | 11.74 | +1.21% | 0.34 | 1.68% |
| 2025-10-17 | 11.79 | 11.87 | 11.56 | 11.60 | -1.69% | 0.51 | 2.50% |
| 2025-10-16 | 11.75 | 11.93 | 11.73 | 11.80 | +0.51% | 0.62 | 3.01% |
| 2025-10-15 | 11.63 | 11.75 | 11.55 | 11.74 | +1.03% | 0.41 | 2.01% |
| 2025-10-14 | 11.71 | 11.79 | 11.58 | 11.62 | -0.60% | 0.42 | 2.06% |
| 2025-10-13 | 11.33 | 11.76 | 11.14 | 11.69 | -0.09% | 0.64 | 3.17% |
| 2025-10-10 | 11.71 | 11.85 | 11.62 | 11.70 | -0.09% | 0.53 | 2.60% |
| 2025-10-09 | 11.73 | 11.80 | 11.54 | 11.71 | -0.34% | 0.59 | 2.91% |
| 2025-09-30 | 11.87 | 11.90 | 11.70 | 11.75 | -1.01% | 0.52 | 2.53% |
| 2025-09-29 | 11.71 | 11.88 | 11.59 | 11.87 | +1.19% | 0.56 | 2.71% |
| 2025-09-26 | 11.60 | 11.86 | 11.46 | 11.73 | +1.03% | 0.63 | 3.07% |
| 2025-09-25 | 11.77 | 11.87 | 11.60 | 11.61 | -1.86% | 0.64 | 3.13% |
| 2025-09-24 | 11.85 | 11.88 | 11.62 | 11.83 | +0.17% | 0.70 | 3.42% |
| 2025-09-23 | 11.69 | 11.81 | 11.34 | 11.81 | +1.03% | 1.11 | 5.50% |
| 2025-09-22 | 12.04 | 12.14 | 11.65 | 11.69 | -4.42% | 1.44 | 7.00% |
| 2025-09-19 | 12.52 | 12.59 | 12.13 | 12.23 | -2.94% | 1.28 | 5.99% |
| 2025-09-18 | 12.76 | 12.96 | 12.50 | 12.60 | -1.25% | 1.47 | 6.62% |