华锋股份(002806)股票行情 华锋股份股票行情 002806股票行情_爱股网
华锋股份(002806)股票行情
华锋股份(002806)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 |
|---|
| 2025-10-27 | 12.76 | 13.28 | 0.52 | 4.08% | 12.61 | 13.68 | 285060 | 37480.16 | 16.37% |
| 2025-10-24 | 12.81 | 12.76 | 0.03 | 0.24% | 12.63 | 12.91 | 104954 | 13380.00 | 6.03% |
| 2025-10-23 | 12.25 | 12.73 | 0.43 | 3.50% | 12.11 | 12.90 | 164847 | 20847.03 | 9.47% |
| 2025-10-22 | 12.01 | 12.30 | 0.21 | 1.74% | 11.98 | 12.49 | 105327 | 12970.93 | 6.05% |
| 2025-10-21 | 11.78 | 12.09 | 0.35 | 2.98% | 11.72 | 12.13 | 83782 | 10048.78 | 4.81% |
| 2025-10-20 | 11.79 | 11.74 | 0.14 | 1.21% | 11.64 | 11.79 | 29220 | 3420.09 | 1.68% |
| 2025-10-17 | 11.79 | 11.60 | -0.20 | -1.69% | 11.56 | 11.87 | 43444 | 5087.15 | 2.50% |
| 2025-10-16 | 11.75 | 11.80 | 0.06 | 0.51% | 11.73 | 11.93 | 52462 | 6200.07 | 3.01% |
| 2025-10-15 | 11.63 | 11.74 | 0.12 | 1.03% | 11.55 | 11.75 | 35063 | 4093.45 | 2.01% |
| 2025-10-14 | 11.71 | 11.62 | -0.07 | -0.60% | 11.58 | 11.79 | 35893 | 4188.23 | 2.06% |
| 2025-10-13 | 11.33 | 11.69 | -0.01 | -0.09% | 11.14 | 11.76 | 55161 | 6384.27 | 3.17% |
| 2025-10-10 | 11.71 | 11.70 | -0.01 | -0.09% | 11.62 | 11.85 | 45267 | 5311.56 | 2.60% |
| 2025-10-09 | 11.73 | 11.71 | -0.04 | -0.34% | 11.54 | 11.80 | 50590 | 5912.05 | 2.91% |
| 2025-09-30 | 11.87 | 11.75 | -0.12 | -1.01% | 11.70 | 11.90 | 44125 | 5214.42 | 2.53% |
| 2025-09-29 | 11.71 | 11.87 | 0.14 | 1.19% | 11.59 | 11.88 | 47225 | 5563.72 | 2.71% |
| 2025-09-26 | 11.60 | 11.73 | 0.12 | 1.03% | 11.46 | 11.86 | 53513 | 6300.32 | 3.07% |
| 2025-09-25 | 11.77 | 11.61 | -0.22 | -1.86% | 11.60 | 11.87 | 54500 | 6384.44 | 3.13% |
| 2025-09-24 | 11.85 | 11.83 | 0.02 | 0.17% | 11.62 | 11.88 | 59578 | 7007.55 | 3.42% |
| 2025-09-23 | 11.69 | 11.81 | 0.12 | 1.03% | 11.34 | 11.81 | 95699 | 11054.11 | 5.50% |
| 2025-09-22 | 12.04 | 11.69 | -0.54 | -4.42% | 11.65 | 12.14 | 121905 | 14448.73 | 7.00% |
| 2025-09-19 | 12.52 | 12.23 | -0.37 | -2.94% | 12.13 | 12.59 | 104342 | 12822.50 | 5.99% |
| 2025-09-18 | 12.76 | 12.60 | -0.16 | -1.25% | 12.50 | 12.96 | 115318 | 14686.16 | 6.62% |
| 2025-09-17 | 12.84 | 12.76 | -0.04 | -0.31% | 12.63 | 12.85 | 64292 | 8190.46 | 3.69% |
| 2025-09-16 | 12.68 | 12.80 | 0.17 | 1.35% | 12.55 | 12.80 | 94906 | 12057.77 | 5.45% |
| 2025-09-15 | 12.71 | 12.63 | -0.05 | -0.39% | 12.56 | 12.84 | 94582 | 12009.83 | 5.43% |
| 2025-09-12 | 12.98 | 12.68 | -0.25 | -1.93% | 12.62 | 12.98 | 103760 | 13211.37 | 5.96% |
| 2025-09-11 | 12.88 | 12.93 | 0.01 | 0.08% | 12.60 | 12.94 | 116210 | 14828.01 | 6.67% |
| 2025-09-10 | 13.05 | 12.92 | -0.08 | -0.62% | 12.74 | 13.05 | 93091 | 11965.89 | 5.35% |
| 2025-09-09 | 13.20 | 13.00 | -0.23 | -1.74% | 12.88 | 13.20 | 159198 | 20685.32 | 9.14% |
| 2025-09-08 | 12.86 | 13.23 | 0.58 | 4.58% | 12.73 | 13.30 | 267882 | 34927.09 | 15.39% |
| 2025-09-05 | 12.24 | 12.65 | 0.41 | 3.35% | 12.22 | 12.65 | 145148 | 18212.39 | 8.34% |
| 2025-09-04 | 12.07 | 12.24 | 0.12 | 0.99% | 12.03 | 12.49 | 87308 | 10754.21 | 5.01% |
| 2025-09-03 | 12.59 | 12.12 | -0.38 | -3.04% | 12.00 | 12.65 | 78868 | 9672.04 | 4.53% |
| 2025-09-02 | 12.45 | 12.50 | 0.09 | 0.73% | 12.30 | 12.70 | 137529 | 17176.25 | 7.90% |
| 2025-09-01 | 12.12 | 12.41 | 0.33 | 2.73% | 12.11 | 12.42 | 80405 | 9879.74 | 4.62% |
| 2025-08-29 | 12.15 | 12.08 | -0.03 | -0.25% | 11.92 | 12.19 | 60669 | 7310.50 | 3.48% |
| 2025-08-28 | 12.34 | 12.11 | -0.23 | -1.86% | 11.70 | 12.46 | 138168 | 16633.92 | 7.94% |
| 2025-08-27 | 12.56 | 12.34 | -0.25 | -1.99% | 12.30 | 12.72 | 128661 | 16172.73 | 7.39% |
| 2025-08-26 | 12.51 | 12.59 | 0.08 | 0.64% | 12.43 | 12.72 | 97668 | 12335.04 | 5.61% |
| 2025-08-25 | 12.44 | 12.51 | 0.12 | 0.97% | 12.41 | 12.62 | 117292 | 14683.81 | 6.74% |
| 2025-08-22 | 12.42 | 12.39 | -0.03 | -0.24% | 12.30 | 12.47 | 63005 | 7790.70 | 3.62% |
| 2025-08-21 | 12.60 | 12.42 | -0.09 | -0.72% | 12.35 | 12.69 | 79314 | 9918.29 | 4.56% |
| 2025-08-20 | 12.48 | 12.51 | 0.03 | 0.24% | 12.38 | 12.51 | 55581 | 6918.46 | 3.19% |
| 2025-08-19 | 12.31 | 12.48 | 0.14 | 1.13% | 12.26 | 12.49 | 70742 | 8785.01 | 4.06% |
| 2025-08-18 | 12.41 | 12.34 | 0.05 | 0.41% | 12.29 | 12.44 | 63725 | 7880.10 | 3.66% |
| 2025-08-15 | 12.08 | 12.29 | 0.19 | 1.57% | 12.08 | 12.32 | 52679 | 6466.28 | 3.03% |
| 2025-08-14 | 12.47 | 12.10 | -0.33 | -2.65% | 12.10 | 12.47 | 73927 | 9053.46 | 4.25% |
| 2025-08-13 | 12.48 | 12.43 | -0.03 | -0.24% | 12.35 | 12.53 | 58536 | 7284.02 | 3.36% |
| 2025-08-12 | 12.62 | 12.46 | -0.10 | -0.80% | 12.46 | 12.62 | 50653 | 6339.95 | 2.91% |
| 2025-08-11 | 12.41 | 12.56 | 0.17 | 1.37% | 12.40 | 12.63 | 77760 | 9730.84 | 4.47% |
| 2025-08-08 | 12.40 | 12.39 | -0.02 | -0.16% | 12.33 | 12.43 | 50009 | 6189.74 | 2.87% |
| 2025-08-07 | 12.47 | 12.41 | -0.11 | -0.88% | 12.37 | 12.52 | 67409 | 8378.88 | 3.87% |
| 2025-08-06 | 12.42 | 12.52 | 0.10 | 0.81% | 12.33 | 12.54 | 85173 | 10606.91 | 4.89% |
| 2025-08-05 | 12.31 | 12.42 | 0.12 | 0.98% | 12.29 | 12.44 | 78949 | 9779.97 | 4.53% |
| 2025-08-04 | 12.19 | 12.30 | 0.10 | 0.82% | 12.08 | 12.30 | 43517 | 5318.39 | 2.50% |
| 2025-08-01 | 12.07 | 12.20 | 0.15 | 1.24% | 12.06 | 12.26 | 45705 | 5550.85 | 2.63% |
| 2025-07-31 | 12.14 | 12.05 | -0.14 | -1.15% | 12.04 | 12.23 | 53036 | 6441.74 | 3.05% |
| 2025-07-30 | 12.37 | 12.19 | -0.17 | -1.38% | 12.11 | 12.37 | 62038 | 7579.29 | 3.56% |
| 2025-07-29 | 12.44 | 12.36 | -0.09 | -0.72% | 12.26 | 12.47 | 59640 | 7357.58 | 3.57% |
| 2025-07-28 | 12.23 | 12.45 | 0.28 | 2.30% | 12.17 | 12.55 | 108396 | 13462.12 | 6.49% |
| 2025-07-25 | 12.14 | 12.17 | 0.08 | 0.66% | 12.10 | 12.24 | 55692 | 6778.58 | 3.33% |
| 2025-07-24 | 12.04 | 12.09 | 0.04 | 0.33% | 12.03 | 12.24 | 46070 | 5579.59 | 2.76% |
| 2025-07-23 | 12.16 | 12.05 | -0.09 | -0.74% | 12.03 | 12.16 | 50971 | 6160.81 | 3.05% |
| 2025-07-22 | 12.29 | 12.14 | -0.14 | -1.14% | 12.11 | 12.30 | 64242 | 7821.01 | 3.85% |
| 2025-07-21 | 12.20 | 12.28 | 0.00 | 0.00% | 12.10 | 12.32 | 77025 | 9410.03 | 4.61% |
| 2025-07-18 | 12.16 | 12.28 | 0.12 | 0.99% | 12.08 | 12.37 | 96756 | 11821.23 | 5.79% |
| 2025-07-17 | 11.95 | 12.16 | 0.15 | 1.25% | 11.87 | 12.20 | 83525 | 10070.75 | 5.22% |
| 2025-07-16 | 11.91 | 12.01 | 0.08 | 0.67% | 11.87 | 12.04 | 74672 | 8943.40 | 4.67% |
| 2025-07-15 | 12.20 | 11.93 | -0.34 | -2.77% | 11.81 | 12.20 | 100664 | 12031.82 | 6.30% |
| 2025-07-14 | 12.39 | 12.27 | -0.10 | -0.81% | 12.26 | 12.41 | 53402 | 6578.64 | 3.34% |
| 2025-07-11 | 12.32 | 12.37 | 0.01 | 0.08% | 12.20 | 12.41 | 73672 | 9057.70 | 4.61% |
| 2025-07-10 | 12.35 | 12.36 | 0.01 | 0.08% | 12.30 | 12.51 | 62751 | 7775.74 | 3.93% |
| 2025-07-09 | 12.55 | 12.35 | -0.18 | -1.44% | 12.31 | 12.58 | 89029 | 11081.33 | 5.57% |
| 2025-07-08 | 12.46 | 12.53 | 0.02 | 0.16% | 12.44 | 12.55 | 80610 | 10085.79 | 5.04% |
| 2025-07-07 | 12.43 | 12.51 | 0.07 | 0.56% | 12.32 | 12.55 | 66856 | 8347.84 | 4.18% |
| 2025-07-04 | 12.71 | 12.44 | -0.48 | -3.72% | 12.41 | 12.82 | 154994 | 19439.36 | 9.70% |
| 2025-07-03 | 13.30 | 12.92 | 0.11 | 0.86% | 12.79 | 13.40 | 153784 | 19950.10 | 9.62% |
| 2025-07-02 | 12.90 | 12.81 | -0.20 | -1.54% | 12.61 | 12.97 | 123441 | 15722.56 | 7.72% |
| 2025-07-01 | 13.29 | 13.01 | -0.34 | -2.55% | 12.76 | 13.29 | 220286 | 28637.02 | 13.95% |
| 2025-06-30 | 13.30 | 13.35 | -0.18 | -1.33% | 13.06 | 13.46 | 251025 | 33189.76 | 15.90% |
深证大盘股票行情在线 K线走势图
华锋股份(002806)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
