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
2026-05-14	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%
2026-03-20	9.90	9.75	-0.13	-1.32%	9.72	10.11	537276	52991	1.09%
2026-03-19	10.40	9.88	-0.56	-5.36%	9.81	10.48	512631	51276	1.04%
2026-03-18	10.45	10.44	0.01	0.10%	10.27	10.58	259008	26900	0.52%
2026-03-17	10.63	10.43	-0.10	-0.95%	10.41	10.82	405012	42899	0.82%
2026-03-16	10.70	10.53	-0.17	-1.59%	10.42	10.81	484120	51194	0.98%
2026-03-13	10.95	10.70	-0.38	-3.43%	10.67	11.06	680004	73430	1.37%
2026-03-12	11.90	11.08	-0.69	-5.86%	11.00	12.00	830997	93299	1.68%
2026-03-11	11.50	11.77	0.33	2.88%	11.29	11.89	492114	56967	0.99%
2026-03-10	11.27	11.44	0.20	1.78%	11.26	11.67	524949	60071	1.06%
2026-03-09	11.90	11.24	-0.82	-6.80%	11.10	12.10	647955	73563	1.31%
2026-03-06	11.90	12.06	0.09	0.75%	11.80	12.45	524636	63743	1.06%
2026-03-05	11.92	11.97	0.20	1.70%	11.75	12.12	426789	51047	0.86%
2026-03-04	11.49	11.77	0.12	1.03%	11.15	12.02	800274	92630	1.62%
2026-03-03	12.49	11.65	-0.83	-6.65%	11.60	12.68	545906	65280	1.10%
2026-03-02	12.36	12.48	0.07	0.56%	12.13	12.57	504446	62488	1.02%
2026-02-27	12.44	12.41	-0.11	-0.88%	12.10	12.67	462631	56999	0.93%
2026-02-26	12.55	12.52	-0.09	-0.71%	12.42	12.98	353168	44674	0.71%
2026-02-25	12.56	12.61	0.06	0.48%	12.47	12.99	398631	50718	0.81%
2026-02-24	12.03	12.55	0.65	5.46%	11.83	12.63	499193	61546	1.01%
2026-02-13	12.21	11.90	-0.39	-3.17%	11.88	12.28	257961	31015	0.52%
2026-02-12	12.38	12.29	-0.15	-1.21%	12.21	12.62	231967	28702	0.47%
2026-02-11	12.41	12.44	0.00	0.00%	12.35	12.87	310625	39113	0.63%
2026-02-10	12.46	12.44	0.02	0.16%	12.20	12.53	333946	41301	0.67%
2026-02-09	12.01	12.42	0.43	3.59%	12.01	12.54	445038	54788	0.90%
2026-02-06	11.30	11.99	0.55	4.81%	11.15	12.23	645103	77083	1.30%
2026-02-05	11.48	11.44	-0.07	-0.61%	11.38	11.77	408102	47120	0.82%
2026-02-04	11.67	11.51	-0.13	-1.12%	11.33	11.73	538421	61994	1.09%
2026-02-03	11.44	11.64	0.05	0.43%	11.04	11.67	901966	103401	1.82%