致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 06:01:57 休市中

华峰化学 (002064) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 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
2025-04-07 7.14 6.76 -0.75 -9.99% 6.76 7.23 341719 23600 0.69%
2025-04-03 7.63 7.51 -0.16 -2.09% 7.44 7.66 253639 19045 0.51%
2025-04-02 7.74 7.67 -0.07 -0.90% 7.63 7.78 174181 13407 0.35%
2025-04-01 7.79 7.74 -0.03 -0.39% 7.68 7.82 160161 12388 0.32%
2025-03-31 8.09 7.77 -0.36 -4.43% 7.73 8.10 279831 21949 0.57%
2025-03-28 8.21 8.13 -0.11 -1.33% 8.10 8.26 134486 10966 0.27%
2025-03-27 8.20 8.24 0.00 0.00% 8.20 8.31 184242 15221 0.37%
2025-03-26 8.23 8.24 -0.02 -0.24% 8.23 8.42 219404 18221 0.44%
2025-03-25 8.15 8.26 0.11 1.35% 8.13 8.26 140129 11504 0.28%
2025-03-24 8.16 8.15 -0.01 -0.12% 8.10 8.21 118459 9661 0.24%
2025-03-21 8.16 8.16 0.00 0.00% 8.10 8.24 145874 11926 0.29%
2025-03-20 8.26 8.16 -0.11 -1.33% 8.14 8.27 155826 12751 0.31%
2025-03-19 8.30 8.27 -0.04 -0.48% 8.20 8.34 134597 11132 0.27%
2025-03-18 8.30 8.31 0.00 0.00% 8.22 8.39 229543 19061 0.46%
2025-03-17 8.32 8.31 -0.01 -0.12% 8.26 8.36 144927 12048 0.29%
2025-03-14 8.28 8.32 0.03 0.36% 8.19 8.32 160924 13305 0.32%
2025-03-13 8.35 8.29 -0.06 -0.72% 8.22 8.38 101138 8369 0.20%
2025-03-12 8.43 8.35 -0.07 -0.83% 8.31 8.45 122942 10275 0.25%
2025-03-11 8.30 8.42 0.03 0.36% 8.25 8.45 144027 12051 0.29%
2025-03-10 8.34 8.39 0.04 0.48% 8.28 8.40 143975 11999 0.29%
2025-03-07 8.32 8.35 0.03 0.36% 8.29 8.47 185487 15543 0.37%
2025-03-06 8.41 8.32 -0.11 -1.30% 8.22 8.44 227907 18927 0.46%
2025-03-05 8.42 8.43 0.00 0.00% 8.27 8.45 171100 14320 0.35%
2025-03-04 8.40 8.43 0.04 0.48% 8.36 8.52 193385 16365 0.39%
2025-03-03 8.26 8.39 0.13 1.57% 8.25 8.50 251318 21171 0.51%
2025-02-28 8.25 8.26 -0.03 -0.36% 8.15 8.34 252698 20847 0.51%
2025-02-27 8.25 8.29 0.04 0.48% 8.20 8.33 208523 17237 0.42%
2025-02-26 8.08 8.25 0.21 2.61% 8.05 8.32 266148 21906 0.54%
2025-02-25 8.14 8.04 -0.13 -1.59% 8.03 8.14 159939 12905 0.32%
2025-02-24 8.20 8.17 -0.02 -0.24% 8.16 8.34 196919 16214 0.40%
2025-02-21 8.24 8.19 -0.08 -0.97% 8.15 8.35 227488 18714 0.46%
2025-02-20 8.23 8.27 0.03 0.36% 8.10 8.29 257138 21124 0.52%
2025-02-19 8.00 8.24 0.21 2.62% 7.97 8.27 373632 30494 0.75%
2025-02-18 8.00 8.03 0.01 0.12% 7.97 8.18 211781 17093 0.43%
2025-02-17 8.09 8.02 -0.10 -1.23% 7.97 8.12 167823 13419 0.34%
2025-02-14 8.14 8.12 -0.01 -0.12% 8.03 8.16 158083 12792 0.32%
2025-02-13 8.16 8.13 -0.02 -0.25% 8.10 8.22 191399 15596 0.39%
2025-02-12 8.06 8.15 0.07 0.87% 8.00 8.25 349570 28409 0.71%
2025-02-11 8.06 8.08 0.04 0.50% 7.95 8.14 224963 18124 0.45%
2025-02-10 8.05 8.04 0.00 0.00% 7.96 8.08 161814 12982 0.33%
2025-02-07 8.02 8.04 0.02 0.25% 7.97 8.20 274942 22235 0.56%
2025-02-06 7.95 8.02 0.08 1.01% 7.92 8.27 252659 20376 0.51%
2025-02-05 8.15 7.94 -0.14 -1.73% 7.89 8.15 128296 10205 0.26%
2025-01-27 7.99 8.08 0.12 1.51% 7.97 8.18 178303 14435 0.36%
2025-01-24 7.84 7.96 0.09 1.14% 7.82 8.04 153974 12261 0.31%
2025-01-23 8.01 7.87 -0.07 -0.88% 7.84 8.05 201050 15968 0.41%
2025-01-22 7.98 7.94 -0.06 -0.75% 7.86 8.00 92973 7359 0.19%
2025-01-21 8.15 8.00 -0.10 -1.23% 7.94 8.15 137339 10993 0.28%
2025-01-20 8.19 8.10 -0.06 -0.74% 8.01 8.22 147182 11918 0.30%
2025-01-17 7.88 8.16 0.24 3.03% 7.85 8.19 233670 18926 0.47%
2025-01-16 7.86 7.92 0.12 1.54% 7.81 7.99 163831 12960 0.33%
2025-01-15 7.77 7.80 0.03 0.39% 7.70 7.95 162913 12772 0.33%
2025-01-14 7.57 7.77 0.18 2.37% 7.52 7.82 190765 14718 0.39%
2025-01-13 7.53 7.59 -0.01 -0.13% 7.48 7.67 145122 10999 0.29%
2025-01-10 7.63 7.60 -0.01 -0.13% 7.58 7.77 158633 12167 0.32%
2025-01-09 7.58 7.61 -0.01 -0.13% 7.54 7.73 129826 9920 0.26%
2025-01-08 7.60 7.62 0.01 0.13% 7.35 7.73 259443 19554 0.52%
2025-01-07 7.70 7.61 -0.10 -1.30% 7.55 7.73 150497 11473 0.30%
2025-01-06 7.77 7.71 -0.09 -1.15% 7.63 7.84 173845 13447 0.35%
2025-01-03 7.85 7.80 -0.08 -1.02% 7.73 7.95 193579 15176 0.39%
2025-01-02 8.14 7.88 -0.30 -3.67% 7.83 8.19 279965 22349 0.57%
2024-12-31 8.38 8.18 -0.19 -2.27% 8.14 8.38 241841 19890 0.49%
2024-12-30 8.35 8.37 0.01 0.12% 8.28 8.43 162338 13554 0.33%