华峰化学(002064)股票行情
华峰化学(002064)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 8.21 | 8.13 | -0.11 | -1.33% | 8.10 | 8.26 | 134486 | 10966.41 | 0.27% |
| 2025-03-27 | 8.20 | 8.24 | 0.00 | 0.00% | 8.20 | 8.31 | 184242 | 15221.54 | 0.37% |
| 2025-03-26 | 8.23 | 8.24 | -0.02 | -0.24% | 8.23 | 8.42 | 219404 | 18221.94 | 0.44% |
| 2025-03-25 | 8.15 | 8.26 | 0.11 | 1.35% | 8.13 | 8.26 | 140129 | 11504.28 | 0.28% |
| 2025-03-24 | 8.16 | 8.15 | -0.01 | -0.12% | 8.10 | 8.21 | 118459 | 9661.90 | 0.24% |
| 2025-03-21 | 8.16 | 8.16 | 0.00 | 0.00% | 8.10 | 8.24 | 145874 | 11926.26 | 0.29% |
| 2025-03-20 | 8.26 | 8.16 | -0.11 | -1.33% | 8.14 | 8.27 | 155826 | 12751.79 | 0.31% |
| 2025-03-19 | 8.30 | 8.27 | -0.04 | -0.48% | 8.20 | 8.34 | 134597 | 11132.01 | 0.27% |
| 2025-03-18 | 8.30 | 8.31 | 0.00 | 0.00% | 8.22 | 8.39 | 229543 | 19061.20 | 0.46% |
| 2025-03-17 | 8.32 | 8.31 | -0.01 | -0.12% | 8.26 | 8.36 | 144927 | 12048.36 | 0.29% |
| 2025-03-14 | 8.28 | 8.32 | 0.03 | 0.36% | 8.19 | 8.32 | 160924 | 13305.49 | 0.32% |
| 2025-03-13 | 8.35 | 8.29 | -0.06 | -0.72% | 8.22 | 8.38 | 101138 | 8369.52 | 0.20% |
| 2025-03-12 | 8.43 | 8.35 | -0.07 | -0.83% | 8.31 | 8.45 | 122942 | 10275.02 | 0.25% |
| 2025-03-11 | 8.30 | 8.42 | 0.03 | 0.36% | 8.25 | 8.45 | 144027 | 12051.57 | 0.29% |
| 2025-03-10 | 8.34 | 8.39 | 0.04 | 0.48% | 8.28 | 8.40 | 143975 | 11999.89 | 0.29% |
| 2025-03-07 | 8.32 | 8.35 | 0.03 | 0.36% | 8.29 | 8.47 | 185487 | 15543.21 | 0.37% |
| 2025-03-06 | 8.41 | 8.32 | -0.11 | -1.30% | 8.22 | 8.44 | 227907 | 18927.45 | 0.46% |
| 2025-03-05 | 8.42 | 8.43 | 0.00 | 0.00% | 8.27 | 8.45 | 171100 | 14320.07 | 0.35% |
| 2025-03-04 | 8.40 | 8.43 | 0.04 | 0.48% | 8.36 | 8.52 | 193385 | 16365.17 | 0.39% |
| 2025-03-03 | 8.26 | 8.39 | 0.13 | 1.57% | 8.25 | 8.50 | 251318 | 21171.55 | 0.51% |
| 2025-02-28 | 8.25 | 8.26 | -0.03 | -0.36% | 8.15 | 8.34 | 252698 | 20847.85 | 0.51% |
| 2025-02-27 | 8.25 | 8.29 | 0.04 | 0.48% | 8.20 | 8.33 | 208523 | 17237.30 | 0.42% |
| 2025-02-26 | 8.08 | 8.25 | 0.21 | 2.61% | 8.05 | 8.32 | 266148 | 21906.08 | 0.54% |
| 2025-02-25 | 8.14 | 8.04 | -0.13 | -1.59% | 8.03 | 8.14 | 159939 | 12905.76 | 0.32% |
| 2025-02-24 | 8.20 | 8.17 | -0.02 | -0.24% | 8.16 | 8.34 | 196919 | 16214.09 | 0.40% |
| 2025-02-21 | 8.24 | 8.19 | -0.08 | -0.97% | 8.15 | 8.35 | 227488 | 18714.65 | 0.46% |
| 2025-02-20 | 8.23 | 8.27 | 0.03 | 0.36% | 8.10 | 8.29 | 257138 | 21124.19 | 0.52% |
| 2025-02-19 | 8.00 | 8.24 | 0.21 | 2.62% | 7.97 | 8.27 | 373632 | 30494.91 | 0.75% |
| 2025-02-18 | 8.00 | 8.03 | 0.01 | 0.12% | 7.97 | 8.18 | 211781 | 17093.56 | 0.43% |
| 2025-02-17 | 8.09 | 8.02 | -0.10 | -1.23% | 7.97 | 8.12 | 167823 | 13419.92 | 0.34% |
| 2025-02-14 | 8.14 | 8.12 | -0.01 | -0.12% | 8.03 | 8.16 | 158083 | 12792.26 | 0.32% |
| 2025-02-13 | 8.16 | 8.13 | -0.02 | -0.25% | 8.10 | 8.22 | 191399 | 15596.17 | 0.39% |
| 2025-02-12 | 8.06 | 8.15 | 0.07 | 0.87% | 8.00 | 8.25 | 349570 | 28409.06 | 0.71% |
| 2025-02-11 | 8.06 | 8.08 | 0.04 | 0.50% | 7.95 | 8.14 | 224963 | 18124.29 | 0.45% |
| 2025-02-10 | 8.05 | 8.04 | 0.00 | 0.00% | 7.96 | 8.08 | 161814 | 12982.23 | 0.33% |
| 2025-02-07 | 8.02 | 8.04 | 0.02 | 0.25% | 7.97 | 8.20 | 274942 | 22235.30 | 0.56% |
| 2025-02-06 | 7.95 | 8.02 | 0.08 | 1.01% | 7.92 | 8.27 | 252659 | 20376.39 | 0.51% |
| 2025-02-05 | 8.15 | 7.94 | -0.14 | -1.73% | 7.89 | 8.15 | 128296 | 10205.91 | 0.26% |
| 2025-01-27 | 7.99 | 8.08 | 0.12 | 1.51% | 7.97 | 8.18 | 178303 | 14435.07 | 0.36% |
| 2025-01-24 | 7.84 | 7.96 | 0.09 | 1.14% | 7.82 | 8.04 | 153974 | 12261.38 | 0.31% |
| 2025-01-23 | 8.01 | 7.87 | -0.07 | -0.88% | 7.84 | 8.05 | 201050 | 15968.89 | 0.41% |
| 2025-01-22 | 7.98 | 7.94 | -0.06 | -0.75% | 7.86 | 8.00 | 92973 | 7359.83 | 0.19% |
| 2025-01-21 | 8.15 | 8.00 | -0.10 | -1.23% | 7.94 | 8.15 | 137339 | 10993.87 | 0.28% |
| 2025-01-20 | 8.19 | 8.10 | -0.06 | -0.74% | 8.01 | 8.22 | 147182 | 11918.40 | 0.30% |
| 2025-01-17 | 7.88 | 8.16 | 0.24 | 3.03% | 7.85 | 8.19 | 233670 | 18926.30 | 0.47% |
| 2025-01-16 | 7.86 | 7.92 | 0.12 | 1.54% | 7.81 | 7.99 | 163831 | 12960.71 | 0.33% |
| 2025-01-15 | 7.77 | 7.80 | 0.03 | 0.39% | 7.70 | 7.95 | 162913 | 12772.82 | 0.33% |
| 2025-01-14 | 7.57 | 7.77 | 0.18 | 2.37% | 7.52 | 7.82 | 190765 | 14718.66 | 0.39% |
| 2025-01-13 | 7.53 | 7.59 | -0.01 | -0.13% | 7.48 | 7.67 | 145122 | 10999.91 | 0.29% |
| 2025-01-10 | 7.63 | 7.60 | -0.01 | -0.13% | 7.58 | 7.77 | 158633 | 12167.49 | 0.32% |
| 2025-01-09 | 7.58 | 7.61 | -0.01 | -0.13% | 7.54 | 7.73 | 129826 | 9920.40 | 0.26% |
| 2025-01-08 | 7.60 | 7.62 | 0.01 | 0.13% | 7.35 | 7.73 | 259443 | 19554.66 | 0.52% |
| 2025-01-07 | 7.70 | 7.61 | -0.10 | -1.30% | 7.55 | 7.73 | 150497 | 11473.84 | 0.30% |
| 2025-01-06 | 7.77 | 7.71 | -0.09 | -1.15% | 7.63 | 7.84 | 173845 | 13447.16 | 0.35% |
| 2025-01-03 | 7.85 | 7.80 | -0.08 | -1.02% | 7.73 | 7.95 | 193579 | 15176.73 | 0.39% |
| 2025-01-02 | 8.14 | 7.88 | -0.30 | -3.67% | 7.83 | 8.19 | 279965 | 22349.19 | 0.57% |
| 2024-12-31 | 8.38 | 8.18 | -0.19 | -2.27% | 8.14 | 8.38 | 241841 | 19890.91 | 0.49% |
| 2024-12-30 | 8.35 | 8.37 | 0.01 | 0.12% | 8.28 | 8.43 | 162338 | 13554.25 | 0.33% |
| 2024-12-27 | 8.29 | 8.36 | 0.08 | 0.97% | 8.26 | 8.43 | 141480 | 11837.39 | 0.29% |
| 2024-12-26 | 8.32 | 8.28 | -0.04 | -0.48% | 8.25 | 8.36 | 109182 | 9056.19 | 0.22% |
| 2024-12-25 | 8.44 | 8.32 | -0.11 | -1.30% | 8.27 | 8.45 | 113486 | 9459.30 | 0.23% |
| 2024-12-24 | 8.21 | 8.43 | 0.18 | 2.18% | 8.21 | 8.44 | 193045 | 16160.71 | 0.39% |
| 2024-12-23 | 8.39 | 8.25 | -0.14 | -1.67% | 8.22 | 8.44 | 186813 | 15554.29 | 0.38% |
| 2024-12-20 | 8.44 | 8.39 | -0.06 | -0.71% | 8.34 | 8.49 | 187459 | 15756.71 | 0.38% |
| 2024-12-19 | 8.46 | 8.45 | -0.08 | -0.94% | 8.37 | 8.58 | 172916 | 14673.26 | 0.35% |
| 2024-12-18 | 8.55 | 8.53 | -0.02 | -0.23% | 8.52 | 8.72 | 191211 | 16470.57 | 0.39% |
| 2024-12-17 | 8.55 | 8.55 | -0.02 | -0.23% | 8.51 | 8.69 | 250137 | 21517.86 | 0.51% |
| 2024-12-16 | 8.54 | 8.57 | -0.01 | -0.12% | 8.52 | 8.67 | 155080 | 13307.77 | 0.31% |
| 2024-12-13 | 8.65 | 8.58 | -0.12 | -1.38% | 8.49 | 8.83 | 308591 | 26577.49 | 0.62% |
| 2024-12-12 | 8.60 | 8.70 | 0.09 | 1.05% | 8.49 | 8.72 | 223445 | 19248.89 | 0.45% |
| 2024-12-11 | 8.67 | 8.61 | -0.08 | -0.92% | 8.55 | 8.74 | 271835 | 23419.48 | 0.55% |
| 2024-12-10 | 8.74 | 8.69 | 0.13 | 1.52% | 8.65 | 8.81 | 405447 | 35448.10 | 0.82% |
| 2024-12-09 | 8.52 | 8.56 | 0.06 | 0.71% | 8.47 | 8.68 | 267954 | 23030.42 | 0.54% |
| 2024-12-06 | 8.29 | 8.50 | 0.21 | 2.53% | 8.25 | 8.57 | 369795 | 31254.20 | 0.75% |
| 2024-12-05 | 8.24 | 8.29 | 0.01 | 0.12% | 8.19 | 8.35 | 220399 | 18239.37 | 0.45% |
| 2024-12-04 | 8.30 | 8.28 | -0.07 | -0.84% | 8.24 | 8.44 | 300551 | 24948.97 | 0.61% |
| 2024-12-03 | 8.26 | 8.35 | 0.07 | 0.85% | 8.25 | 8.38 | 275020 | 22914.20 | 0.56% |
| 2024-12-02 | 8.28 | 8.28 | -0.02 | -0.24% | 8.13 | 8.42 | 448777 | 37199.62 | 0.91% |
| 2024-11-29 | 8.29 | 8.30 | -0.02 | -0.24% | 8.26 | 8.45 | 357880 | 29801.51 | 0.72% |
| 2024-11-28 | 8.59 | 8.32 | -0.31 | -3.59% | 8.31 | 8.60 | 432693 | 36304.49 | 0.87% |
深证大盘股票行情在线 K线走势图
