华锋股份 (002806) - 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
2026-08-20	13.84	13.74	0.17	1.25%	13.62	13.94	35754	4919	2.05%
2026-08-19	14.22	13.57	-0.69	-4.84%	13.55	14.23	64749	8932	3.72%
2026-08-18	14.45	14.26	-0.16	-1.11%	14.05	14.48	52882	7539	3.04%
2026-08-17	14.24	14.42	0.17	1.19%	14.07	14.56	71011	10231	4.08%
2026-08-14	14.00	14.25	0.19	1.35%	13.97	14.65	62156	8892	3.57%
2026-08-13	14.33	14.06	-0.16	-1.13%	14.02	14.50	45514	6499	2.61%
2026-08-12	14.06	14.22	0.16	1.14%	13.90	14.24	50983	7221	2.93%
2026-08-11	14.29	14.06	-0.26	-1.82%	13.88	14.34	54675	7721	3.14%
2026-08-10	13.85	14.32	0.53	3.84%	13.80	14.49	94367	13447	5.42%
2026-08-07	13.83	13.79	-0.04	-0.29%	13.40	13.99	66222	9110	3.80%
2026-08-06	13.49	13.83	0.27	1.99%	13.38	13.85	74129	10118	4.26%
2026-08-05	13.02	13.56	0.56	4.31%	13.02	13.60	89117	11936	5.12%
2026-08-04	12.70	13.00	0.23	1.80%	12.50	13.08	79744	10264	4.58%
2026-08-03	12.35	12.77	0.37	2.98%	12.20	12.90	67972	8510	3.90%
2026-07-31	12.32	12.40	0.30	2.48%	12.32	12.76	89543	11213	5.14%
2026-07-30	12.58	12.10	-0.72	-5.62%	11.87	12.94	107317	13136	6.16%
2026-07-29	12.49	12.82	0.32	2.56%	12.36	12.82	112236	14166	6.45%
2026-07-28	12.87	12.50	-0.03	-0.24%	12.40	13.77	151444	19546	8.70%
2026-07-27	11.90	12.53	0.62	5.21%	11.80	12.54	91545	11249	5.26%
2026-07-24	12.11	11.91	-0.34	-2.78%	11.70	12.14	69534	8284	3.99%
2026-07-23	12.15	12.25	0.18	1.49%	11.90	12.52	104737	12785	6.02%
2026-07-22	12.22	12.07	-0.38	-3.05%	11.95	12.75	106113	13078	6.09%
2026-07-21	12.62	12.45	-0.01	-0.08%	11.21	12.87	164912	19529	9.47%
2026-07-20	13.76	12.46	-1.13	-8.31%	12.30	13.99	116216	15218	6.68%
2026-07-17	14.96	13.59	-1.51	-10.00%	13.59	15.10	104085	14693	5.98%
2026-07-16	14.99	15.10	-0.01	-0.07%	14.82	15.39	79630	11996	4.57%
2026-07-15	14.83	15.11	0.25	1.68%	14.41	15.19	78605	11749	4.51%
2026-07-14	14.75	14.86	0.11	0.75%	14.34	14.95	73771	10820	4.24%
2026-07-13	15.72	14.75	-0.97	-6.17%	14.72	15.72	101845	15295	5.85%
2026-07-10	16.26	15.72	-0.58	-3.56%	15.72	16.33	96392	15500	5.54%
2026-07-09	16.28	16.30	0.00	0.00%	15.42	16.31	90570	14416	5.20%
2026-07-08	16.70	16.30	-0.35	-2.10%	15.83	16.85	97790	15965	5.62%
2026-07-07	17.12	16.65	-0.62	-3.59%	16.51	17.55	89454	15074	5.14%
2026-07-06	18.23	17.27	-1.06	-5.78%	17.17	18.25	154747	27108	8.89%
2026-07-03	18.48	18.33	-0.10	-0.54%	18.08	19.31	181439	34002	10.42%
2026-07-02	19.15	18.43	-0.95	-4.90%	18.40	19.21	146580	27500	8.42%
2026-07-01	19.24	19.38	0.18	0.94%	18.50	19.74	216983	41448	12.46%
2026-06-30	18.93	19.20	0.23	1.21%	18.51	19.32	188680	35643	10.84%
2026-06-29	20.60	18.97	-1.27	-6.27%	18.22	20.84	292443	55396	16.80%
2026-06-26	20.01	20.24	-0.08	-0.39%	19.73	20.98	280797	57202	16.13%
2026-06-25	20.31	20.32	0.21	1.04%	19.72	21.07	245357	50272	14.09%
2026-06-24	20.48	20.11	-0.67	-3.22%	19.72	20.70	225525	45235	12.95%
2026-06-23	20.70	20.78	0.01	0.05%	20.60	22.08	280528	59775	16.11%
2026-06-22	21.51	20.77	-0.74	-3.44%	19.70	21.80	266695	54730	15.32%
2026-06-18	20.95	21.51	0.73	3.51%	20.83	22.18	307347	66014	17.65%
2026-06-17	21.41	20.78	0.08	0.39%	20.36	21.95	395645	82597	22.72%
2026-06-16	19.09	20.70	1.88	9.99%	19.06	20.70	473983	95702	27.22%
2026-06-15	17.12	18.82	1.71	9.99%	17.12	18.82	162603	30080	9.34%
2026-06-12	18.18	17.11	-0.75	-4.20%	17.11	18.19	225580	39405	12.96%
2026-06-11	18.30	17.86	-0.84	-4.49%	17.62	19.22	261074	47395	15.00%
2026-06-10	18.81	18.70	-0.61	-3.16%	18.22	19.60	250442	47033	14.38%
2026-06-09	19.10	19.31	0.06	0.31%	17.96	19.77	364018	68003	20.91%
2026-06-08	18.51	19.25	-0.53	-2.68%	18.50	20.06	289649	56097	16.64%
2026-06-05	20.74	19.78	-0.90	-4.35%	19.51	21.25	503606	100624	28.93%
2026-06-04	18.62	20.68	1.88	10.00%	18.31	20.68	282159	56750	16.21%
2026-06-03	19.67	18.80	-1.53	-7.53%	18.36	20.32	590394	113333	33.91%
2026-06-02	17.68	20.33	1.85	10.01%	17.49	20.33	729993	138073	41.93%
2026-06-01	19.28	18.48	-0.01	-0.05%	18.47	20.34	771228	150351	44.30%
2026-05-29	18.49	18.49	1.68	9.99%	16.85	18.49	546937	98985	31.41%
2026-05-28	15.14	16.81	1.53	10.01%	15.14	16.81	181437	29699	10.42%
2026-05-27	16.18	15.28	-0.57	-3.60%	15.12	16.80	216137	33980	12.41%
2026-05-26	16.45	15.85	-0.63	-3.82%	15.68	16.56	283306	45356	16.27%
2026-05-25	17.09	16.48	-0.31	-1.85%	16.33	17.90	495149	84385	28.44%
2026-05-22	15.28	16.79	1.53	10.03%	15.21	16.79	406549	66951	23.35%
2026-05-21	14.88	15.26	0.31	2.07%	14.88	16.06	193710	29812	11.13%
2026-05-20	15.30	14.95	-0.60	-3.86%	14.86	15.40	123170	18562	7.07%
2026-05-19	14.98	15.55	0.72	4.86%	14.72	16.22	191838	29680	11.02%
2026-05-18	14.68	14.83	0.16	1.09%	14.42	14.88	77950	11436	4.48%
2026-05-15	15.15	14.67	-0.48	-3.17%	14.59	15.20	91733	13594	5.27%
2026-05-14	15.42	15.15	-0.05	-0.33%	15.05	15.47	74034	11271	4.25%
2026-05-13	15.00	15.20	0.15	1.00%	14.89	15.65	98614	15095	5.66%