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
2025-12-16	11.95	11.65	-0.29	-2.43%	11.60	12.06	72402	8490	4.16%
2025-12-15	11.86	11.94	0.03	0.25%	11.74	12.05	57670	6868	3.31%
2025-12-12	11.90	11.91	0.02	0.17%	11.80	12.10	82160	9852	4.72%
2025-12-11	12.15	11.89	-0.26	-2.14%	11.89	12.18	77238	9257	4.44%
2025-12-10	12.41	12.15	-0.11	-0.90%	12.02	12.44	89958	10948	5.17%
2025-12-09	12.47	12.26	-0.30	-2.39%	12.20	12.50	130760	16104	7.51%
2025-12-08	12.71	12.56	-0.14	-1.10%	12.40	12.74	160492	20143	9.22%
2025-12-05	12.67	12.70	0.02	0.16%	12.48	12.84	142114	18022	8.16%
2025-12-04	13.40	12.68	-0.87	-6.42%	12.68	13.52	209735	27183	12.05%
2025-12-03	13.68	13.55	-0.35	-2.52%	13.28	13.89	226056	30451	12.98%
2025-12-02	14.36	13.90	-0.64	-4.40%	13.43	14.36	412938	56412	23.72%
2025-12-01	14.54	14.54	1.32	9.98%	13.92	14.54	425043	61132	24.41%
2025-11-21	13.40	13.22	-0.57	-4.13%	13.22	13.98	323320	43757	18.57%
2025-11-20	13.30	13.79	0.73	5.59%	13.30	14.37	440068	61747	25.28%
2025-11-19	13.89	13.06	-0.46	-3.40%	13.01	14.50	335335	45554	19.26%
2025-11-18	13.78	13.52	-0.36	-2.59%	13.45	13.78	232301	31504	13.34%
2025-11-17	14.71	13.88	-1.29	-8.50%	13.66	14.71	504571	70286	28.98%
2025-11-14	13.69	15.17	1.38	10.01%	13.69	15.17	236661	34670	13.59%
2025-11-13	13.18	13.79	0.61	4.63%	13.05	13.89	122785	16719	7.05%
2025-11-12	13.41	13.18	-0.21	-1.57%	13.00	13.45	80962	10694	4.65%
2025-11-11	13.41	13.39	0.04	0.30%	13.25	13.60	120794	16214	6.94%
2025-11-10	13.37	13.35	-0.04	-0.30%	13.26	13.59	71544	9561	4.11%
2025-11-07	13.39	13.39	-0.01	-0.07%	13.29	13.57	71469	9595	4.10%
2025-11-06	13.31	13.40	0.13	0.98%	12.98	13.50	102563	13601	5.89%
2025-11-05	13.07	13.27	0.19	1.45%	12.94	13.39	88104	11685	5.06%
2025-11-04	13.39	13.08	-0.12	-0.91%	12.97	13.40	121007	15857	6.95%
2025-11-03	13.78	13.20	-0.77	-5.51%	13.00	13.88	197864	26444	11.36%
2025-10-31	13.60	13.97	0.30	2.19%	13.60	14.15	107982	15023	6.20%
2025-10-30	13.76	13.67	-0.01	-0.07%	13.48	13.80	106080	14461	6.09%
2025-10-29	13.60	13.68	0.08	0.59%	13.17	14.03	262493	36080	15.08%
2025-10-28	13.29	13.60	0.32	2.41%	13.22	13.67	203832	27520	11.71%
2025-10-27	12.76	13.28	0.52	4.08%	12.61	13.68	285060	37480	16.37%
2025-10-24	12.81	12.76	0.03	0.24%	12.63	12.91	104954	13380	6.03%
2025-10-23	12.25	12.73	0.43	3.50%	12.11	12.90	164847	20847	9.47%
2025-10-22	12.01	12.30	0.21	1.74%	11.98	12.49	105327	12970	6.05%
2025-10-21	11.78	12.09	0.35	2.98%	11.72	12.13	83782	10048	4.81%
2025-10-20	11.79	11.74	0.14	1.21%	11.64	11.79	29220	3420	1.68%
2025-10-17	11.79	11.60	-0.20	-1.69%	11.56	11.87	43444	5087	2.50%
2025-10-16	11.75	11.80	0.06	0.51%	11.73	11.93	52462	6200	3.01%
2025-10-15	11.63	11.74	0.12	1.03%	11.55	11.75	35063	4093	2.01%
2025-10-14	11.71	11.62	-0.07	-0.60%	11.58	11.79	35893	4188	2.06%
2025-10-13	11.33	11.69	-0.01	-0.09%	11.14	11.76	55161	6384	3.17%
2025-10-10	11.71	11.70	-0.01	-0.09%	11.62	11.85	45267	5311	2.60%
2025-10-09	11.73	11.71	-0.04	-0.34%	11.54	11.80	50590	5912	2.91%
2025-09-30	11.87	11.75	-0.12	-1.01%	11.70	11.90	44125	5214	2.53%
2025-09-29	11.71	11.87	0.14	1.19%	11.59	11.88	47225	5563	2.71%
2025-09-26	11.60	11.73	0.12	1.03%	11.46	11.86	53513	6300	3.07%
2025-09-25	11.77	11.61	-0.22	-1.86%	11.60	11.87	54500	6384	3.13%
2025-09-24	11.85	11.83	0.02	0.17%	11.62	11.88	59578	7007	3.42%
2025-09-23	11.69	11.81	0.12	1.03%	11.34	11.81	95699	11054	5.50%
2025-09-22	12.04	11.69	-0.54	-4.42%	11.65	12.14	121905	14448	7.00%
2025-09-19	12.52	12.23	-0.37	-2.94%	12.13	12.59	104342	12822	5.99%
2025-09-18	12.76	12.60	-0.16	-1.25%	12.50	12.96	115318	14686	6.62%
2025-09-17	12.84	12.76	-0.04	-0.31%	12.63	12.85	64292	8190	3.69%
2025-09-16	12.68	12.80	0.17	1.35%	12.55	12.80	94906	12057	5.45%
2025-09-15	12.71	12.63	-0.05	-0.39%	12.56	12.84	94582	12009	5.43%
2025-09-12	12.98	12.68	-0.25	-1.93%	12.62	12.98	103760	13211	5.96%
2025-09-11	12.88	12.93	0.01	0.08%	12.60	12.94	116210	14828	6.67%
2025-09-10	13.05	12.92	-0.08	-0.62%	12.74	13.05	93091	11965	5.35%
2025-09-09	13.20	13.00	-0.23	-1.74%	12.88	13.20	159198	20685	9.14%
2025-09-08	12.86	13.23	0.58	4.58%	12.73	13.30	267882	34927	15.39%