华峰化学 (002064) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-26	10.81	10.42	-0.40	-3.70%	10.30	10.95	395983	41799	0.80%
2026-06-25	10.80	10.82	-0.01	-0.09%	10.53	11.18	685362	74145	1.38%
2026-06-24	10.48	10.83	0.36	3.44%	10.43	11.06	544844	58903	1.10%
2026-06-23	10.07	10.47	0.40	3.97%	9.99	10.80	965716	101530	1.95%
2026-06-22	9.29	10.07	0.57	6.00%	9.16	10.10	923999	89277	1.87%
2026-06-18	10.48	9.50	-1.04	-9.87%	9.49	10.48	1178212	115087	2.38%
2026-06-17	10.65	10.54	-0.17	-1.59%	10.50	10.95	412046	44133	0.83%
2026-06-16	10.75	10.71	-0.21	-1.92%	10.65	11.39	665341	72831	1.34%
2026-06-15	10.36	10.92	0.57	5.51%	10.36	11.14	646781	70730	1.31%
2026-06-12	9.94	10.35	0.49	4.97%	9.75	10.46	570440	58310	1.15%
2026-06-11	10.33	9.86	-0.47	-4.55%	9.80	10.46	460672	46027	0.93%
2026-06-10	9.98	10.33	0.34	3.40%	9.73	10.39	499420	50191	1.01%
2026-06-09	10.31	10.09	-0.21	-2.04%	9.95	10.43	393640	39731	0.79%
2026-06-08	10.31	10.30	0.08	0.78%	10.23	10.75	821934	86367	1.66%
2026-06-05	10.04	10.22	0.16	1.59%	10.01	10.48	542158	55681	1.09%
2026-06-04	10.30	10.06	-0.32	-3.08%	9.96	10.37	392316	39645	0.79%
2026-06-03	10.05	10.38	0.34	3.39%	9.92	10.50	453678	46252	0.92%
2026-06-02	10.24	10.04	-0.13	-1.28%	9.91	10.35	413468	41464	0.83%
2026-06-01	10.05	10.17	0.06	0.59%	9.93	10.53	430291	44028	0.87%
2026-05-29	10.34	10.11	-0.20	-1.94%	10.01	10.43	351399	35829	0.71%
2026-05-28	10.48	10.31	-0.17	-1.62%	10.24	10.59	330889	34264	0.67%
2026-05-27	10.70	10.48	-0.28	-2.60%	10.33	10.90	322168	33999	0.65%
2026-05-26	10.46	10.76	0.30	2.87%	10.19	10.82	505651	52867	1.02%
2026-05-25	10.40	10.46	0.06	0.58%	10.28	10.68	284105	29871	0.57%
2026-05-22	10.36	10.40	0.14	1.36%	10.24	10.53	284913	29542	0.58%
2026-05-21	10.71	10.26	-0.42	-3.93%	10.26	10.95	397669	41866	0.80%
2026-05-20	10.34	10.68	0.32	3.09%	10.26	10.85	409884	43488	0.83%
2026-05-19	10.51	10.36	-0.24	-2.26%	10.23	10.64	510358	52991	1.03%
2026-05-18	11.30	10.60	-0.88	-7.67%	10.45	11.36	753706	81231	1.52%
2026-05-15	11.50	11.48	0.14	1.23%	11.23	11.85	630943	72734	1.27%
2026-05-14	11.30	11.34	0.04	0.35%	11.20	12.15	641301	75272	1.30%
2026-05-13	11.32	11.30	0.00	0.00%	11.10	11.52	391532	44411	0.79%
2026-05-12	11.19	11.30	0.20	1.80%	11.06	11.40	359607	40271	0.73%
2026-05-11	11.05	11.10	0.09	0.82%	10.90	11.35	459988	51068	0.93%
2026-05-08	11.08	11.01	-0.07	-0.63%	10.84	11.26	438133	48178	0.88%
2026-05-07	11.73	11.08	-0.65	-5.54%	11.01	11.79	696703	77867	1.41%
2026-05-06	11.89	11.73	-0.03	-0.26%	11.46	12.11	553917	64665	1.12%
2026-04-30	11.61	11.76	0.15	1.29%	11.55	11.85	366634	42987	0.74%
2026-04-29	11.60	11.61	-0.05	-0.43%	11.50	11.84	373851	43514	0.75%
2026-04-28	11.36	11.66	0.22	1.92%	11.21	11.87	372761	43479	0.75%
2026-04-27	11.45	11.44	-0.11	-0.95%	11.35	11.66	361068	41401	0.73%
2026-04-24	11.37	11.55	0.19	1.67%	11.37	11.91	504188	58733	1.02%
2026-04-23	11.41	11.36	-0.12	-1.05%	11.17	11.67	422442	48064	0.85%
2026-04-22	11.52	11.48	0.21	1.86%	11.27	11.70	469760	53972	0.95%
2026-04-21	11.13	11.27	0.23	2.08%	10.73	11.33	448320	49889	0.91%
2026-04-20	10.80	11.04	0.26	2.41%	10.66	11.15	309544	34122	0.63%
2026-04-17	11.05	10.78	-0.27	-2.44%	10.68	11.05	318278	34345	0.64%
2026-04-16	10.93	11.05	0.11	1.01%	10.83	11.20	439565	48508	0.89%
2026-04-15	10.92	10.94	0.08	0.74%	10.70	11.01	403579	43852	0.81%
2026-04-14	11.16	10.86	-0.33	-2.95%	10.67	11.17	467148	50529	0.94%
2026-04-13	11.22	11.19	-0.08	-0.71%	10.73	11.33	455740	50169	0.92%
2026-04-10	11.12	11.27	0.19	1.71%	11.00	11.43	336467	37979	0.68%
2026-04-09	10.98	11.08	0.09	0.82%	10.84	11.25	383256	42438	0.77%
2026-04-08	10.75	10.99	0.27	2.52%	10.57	11.10	626370	68455	1.26%
2026-04-07	10.39	10.72	0.44	4.28%	10.35	10.85	558368	59777	1.13%
2026-04-03	10.47	10.28	-0.14	-1.34%	10.20	10.47	180661	18654	0.36%
2026-04-02	10.57	10.42	-0.14	-1.33%	10.34	10.60	235709	24601	0.48%
2026-04-01	10.49	10.56	0.30	2.92%	10.40	10.73	451781	47876	0.91%
2026-03-31	10.60	10.26	-0.28	-2.66%	10.24	10.70	314302	32597	0.63%
2026-03-30	10.39	10.54	0.34	3.33%	10.22	10.70	596117	62656	1.20%
2026-03-27	10.01	10.20	0.08	0.79%	9.99	10.49	376856	38852	0.76%
2026-03-26	10.16	10.12	0.18	1.81%	9.97	10.39	482168	49053	0.97%
2026-03-25	9.79	9.94	0.16	1.64%	9.78	10.18	485300	48634	0.98%
2026-03-24	9.64	9.78	0.30	3.16%	9.52	9.86	408740	39663	0.83%
2026-03-23	9.63	9.48	-0.27	-2.77%	9.40	9.80	552953	53010	1.12%