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
2026-06-24	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%
2026-05-12	15.04	15.05	0.01	0.07%	14.82	15.23	71377	10680	4.10%
2026-05-11	15.00	15.04	0.14	0.94%	14.80	15.19	102570	15414	5.89%
2026-05-08	14.79	14.90	0.07	0.47%	14.56	14.98	82879	12290	4.76%
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%