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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.84 | 12.85 | 12.63 | 12.76 | -0.31% | 0.82 | 3.69% |
| 2025-09-16 | 12.68 | 12.80 | 12.55 | 12.80 | +1.35% | 1.21 | 5.45% |
| 2025-09-15 | 12.71 | 12.84 | 12.56 | 12.63 | -0.39% | 1.20 | 5.43% |
| 2025-09-12 | 12.98 | 12.98 | 12.62 | 12.68 | -1.93% | 1.32 | 5.96% |
| 2025-09-11 | 12.88 | 12.94 | 12.60 | 12.93 | +0.08% | 1.48 | 6.67% |
| 2025-09-10 | 13.05 | 13.05 | 12.74 | 12.92 | -0.62% | 1.20 | 5.35% |
| 2025-09-09 | 13.20 | 13.20 | 12.88 | 13.00 | -1.74% | 2.07 | 9.14% |
| 2025-09-08 | 12.86 | 13.30 | 12.73 | 13.23 | +4.58% | 3.49 | 15.39% |
| 2025-09-05 | 12.24 | 12.65 | 12.22 | 12.65 | +3.35% | 1.82 | 8.34% |
| 2025-09-04 | 12.07 | 12.49 | 12.03 | 12.24 | +0.99% | 1.08 | 5.01% |
| 2025-09-03 | 12.59 | 12.65 | 12.00 | 12.12 | -3.04% | 0.97 | 4.53% |
| 2025-09-02 | 12.45 | 12.70 | 12.30 | 12.50 | +0.73% | 1.72 | 7.90% |
| 2025-09-01 | 12.12 | 12.42 | 12.11 | 12.41 | +2.73% | 0.99 | 4.62% |
| 2025-08-29 | 12.15 | 12.19 | 11.92 | 12.08 | -0.25% | 0.73 | 3.48% |
| 2025-08-28 | 12.34 | 12.46 | 11.70 | 12.11 | -1.86% | 1.66 | 7.94% |
| 2025-08-27 | 12.56 | 12.72 | 12.30 | 12.34 | -1.99% | 1.62 | 7.39% |
| 2025-08-26 | 12.51 | 12.72 | 12.43 | 12.59 | +0.64% | 1.23 | 5.61% |
| 2025-08-25 | 12.44 | 12.62 | 12.41 | 12.51 | +0.97% | 1.47 | 6.74% |
| 2025-08-22 | 12.42 | 12.47 | 12.30 | 12.39 | -0.24% | 0.78 | 3.62% |
| 2025-08-21 | 12.60 | 12.69 | 12.35 | 12.42 | -0.72% | 0.99 | 4.56% |