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
2026-05-07	14.44	14.83	0.52	3.63%	14.39	15.20	145779	21753	8.37%
2026-05-06	14.08	14.31	0.23	1.63%	13.94	14.34	77660	11014	4.46%
2026-04-30	14.20	14.08	-0.06	-0.42%	13.80	14.28	77620	10904	4.46%
2026-04-29	13.71	14.14	0.37	2.69%	13.66	14.43	88374	12541	5.08%
2026-04-28	14.08	13.77	-0.30	-2.13%	13.69	14.12	62026	8577	3.56%
2026-04-27	14.20	14.07	-0.12	-0.85%	13.80	14.27	56760	7942	3.26%
2026-04-24	14.11	14.19	0.05	0.35%	13.99	14.39	55082	7827	3.16%
2026-04-23	14.45	14.14	-0.39	-2.68%	13.95	14.50	77448	10944	4.45%
2026-04-22	14.52	14.53	0.03	0.21%	14.32	14.88	79493	11536	4.57%
2026-04-21	14.28	14.50	0.21	1.47%	14.12	14.69	99035	14310	5.69%
2026-04-20	14.48	14.29	-0.21	-1.45%	14.17	14.67	71567	10269	4.11%
2026-04-17	14.34	14.50	0.29	2.04%	13.94	14.68	98544	14092	5.66%
2026-04-16	14.18	14.21	0.18	1.28%	14.01	14.38	74667	10594	4.29%
2026-04-15	14.28	14.03	-0.22	-1.54%	13.95	14.55	91386	12958	5.25%
2026-04-14	14.66	14.25	-0.12	-0.84%	14.15	14.75	96991	13917	5.57%
2026-04-13	14.53	14.37	-0.32	-2.18%	14.25	14.75	124007	17935	7.12%
2026-04-10	14.32	14.69	0.35	2.44%	14.19	15.06	257422	37822	14.79%
2026-04-09	13.40	14.34	0.90	6.70%	13.21	14.78	229706	32265	13.19%
2026-04-08	13.25	13.44	0.41	3.15%	13.10	13.56	130580	17439	7.50%
2026-04-07	13.06	13.03	-0.03	-0.23%	12.83	13.35	118303	15525	6.79%
2026-04-03	12.93	13.06	0.14	1.08%	12.85	13.35	130765	17073	7.51%
2026-04-02	12.80	12.92	0.12	0.94%	12.61	13.38	124914	16277	7.17%
2026-04-01	12.65	12.80	0.40	3.23%	12.50	12.80	70521	8919	4.05%
2026-03-31	12.88	12.40	-0.46	-3.58%	12.35	12.93	87643	11065	5.03%
2026-03-30	12.80	12.86	-0.10	-0.77%	12.63	12.95	75956	9702	4.36%
2026-03-27	12.81	12.96	0.05	0.39%	12.75	13.20	60761	7870	3.49%
2026-03-26	13.17	12.91	-0.26	-1.97%	12.80	13.28	67845	8799	3.90%
2026-03-25	13.30	13.17	-0.09	-0.68%	13.10	13.47	79720	10584	4.58%
2026-03-24	13.36	13.26	0.30	2.31%	12.80	13.42	91650	11993	5.26%
2026-03-23	13.88	12.96	-1.22	-8.60%	12.82	13.93	122482	16341	7.03%
2026-03-20	14.72	14.18	-0.47	-3.21%	14.11	14.95	60609	8731	3.48%
2026-03-19	15.17	14.65	-0.69	-4.50%	14.51	15.22	85688	12632	4.92%
2026-03-18	15.27	15.34	0.16	1.05%	15.11	15.43	40526	6172	2.33%
2026-03-17	15.64	15.18	-0.35	-2.25%	15.15	15.83	59019	9101	3.39%
2026-03-16	15.40	15.53	0.18	1.17%	15.21	15.55	59811	9200	3.44%
2026-03-13	15.41	15.35	-0.17	-1.10%	15.30	15.80	58565	9072	3.36%
2026-03-12	15.72	15.52	-0.24	-1.52%	15.39	15.82	74187	11577	4.26%
2026-03-11	15.62	15.76	0.14	0.90%	15.45	15.78	70274	10967	4.04%
2026-03-10	15.46	15.62	0.18	1.17%	15.23	15.77	78030	12150	4.48%
2026-03-09	15.74	15.44	-0.52	-3.26%	15.09	15.77	118071	18083	6.78%
2026-03-06	15.81	15.96	0.15	0.95%	15.63	16.04	70696	11259	4.06%
2026-03-05	16.11	15.81	0.01	0.06%	15.71	16.18	65599	10414	3.77%
2026-03-04	15.61	15.80	0.18	1.15%	15.57	16.13	77487	12276	4.45%
2026-03-03	16.36	15.62	-0.57	-3.52%	15.56	16.36	109843	17462	6.31%
2026-03-02	16.05	16.19	-0.12	-0.74%	15.85	16.50	144660	23455	8.31%
2026-02-27	16.69	16.31	-0.53	-3.15%	16.21	16.74	146317	23961	8.40%
2026-02-26	16.60	16.84	0.34	2.06%	16.51	17.05	131731	22189	7.57%
2026-02-25	16.26	16.50	0.20	1.23%	16.20	16.93	142337	23614	8.18%
2026-02-24	17.10	16.30	-0.80	-4.68%	16.25	17.11	226279	37430	13.00%
2026-02-13	17.02	17.10	0.08	0.47%	16.83	17.37	212832	36396	12.22%
2026-02-12	16.50	17.02	0.84	5.19%	16.26	17.30	315475	53393	18.12%
2026-02-11	16.08	16.18	0.08	0.50%	15.81	16.58	361526	58463	20.76%
2026-02-10	15.10	16.10	1.46	9.97%	14.99	16.10	416434	66342	23.92%
2026-02-09	14.59	14.64	0.31	2.16%	14.33	15.04	173743	25620	9.98%
2026-02-06	13.65	14.33	0.55	3.99%	13.52	14.70	240373	34278	13.81%
2026-02-05	13.90	13.78	-0.04	-0.29%	13.65	14.05	154272	21408	8.86%
2026-02-04	13.81	13.82	0.01	0.07%	13.68	13.99	96046	13295	5.52%
2026-02-03	13.81	13.81	0.12	0.88%	13.62	13.97	113386	15656	6.51%
2026-02-02	14.18	13.69	-0.10	-0.73%	13.66	14.30	249451	34651	14.33%
2026-01-30	13.02	13.79	0.76	5.83%	12.93	14.33	420104	58762	24.13%
2026-01-29	13.00	13.03	-0.09	-0.69%	12.81	13.53	102195	13452	5.87%
2026-01-28	13.40	13.12	-0.32	-2.38%	13.03	13.44	78333	10337	4.50%
2026-01-27	13.39	13.44	0.04	0.30%	12.94	13.47	91862	12188	5.28%