华锋股份

002806
🏛️ 中国 →
11.87
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 11.55 11.60 11.49 11.58 320.8K
09:35 11.56 11.69 11.56 11.69 132.0K
09:40 11.67 11.80 11.67 11.80 481.1K
09:45 11.78 11.79 11.70 11.71 243.4K
09:50 11.71 11.75 11.70 11.72 121.3K
09:55 11.70 11.73 11.66 11.71 94.6K
10:00 11.73 11.73 11.69 11.72 78.6K
10:05 11.72 11.84 11.71 11.81 303.0K
10:10 11.82 11.84 11.79 11.83 234.0K
10:15 11.83 11.85 11.82 11.83 310.9K
10:20 11.83 11.84 11.82 11.84 185.2K
10:25 11.84 11.86 11.82 11.83 162.4K
10:30 11.83 11.86 11.81 11.85 131.5K
10:35 11.84 11.84 11.81 11.83 107.9K
10:40 11.83 11.83 11.80 11.81 71.2K
10:45 11.82 11.83 11.80 11.83 172.8K
10:50 11.82 11.84 11.82 11.82 56.0K
10:55 11.83 11.84 11.82 11.83 44.0K
11:00 11.82 11.84 11.82 11.84 52.1K
11:05 11.85 11.86 11.84 11.84 148.8K
11:10 11.84 11.86 11.82 11.84 123.8K
11:15 11.85 11.85 11.82 11.83 65.4K
11:20 11.82 11.85 11.82 11.84 76.1K
11:25 11.84 11.85 11.83 11.83 54.2K
13:00 11.83 11.84 11.78 11.79 201.3K
13:05 11.79 11.80 11.77 11.77 29.3K
13:10 11.77 11.79 11.77 11.79 64.5K
13:15 11.80 11.80 11.78 11.79 39.8K
13:20 11.79 11.82 11.78 11.78 63.1K
13:25 11.78 11.83 11.78 11.83 80.1K
13:30 11.82 11.82 11.78 11.79 42.5K
13:35 11.79 11.79 11.78 11.79 34.6K
13:40 11.79 11.80 11.78 11.79 25.6K
13:45 11.79 11.81 11.79 11.80 33.6K
13:50 11.80 11.81 11.77 11.78 106.5K
13:55 11.78 11.78 11.76 11.77 23.6K
14:00 11.77 11.79 11.75 11.76 58.7K
14:05 11.76 11.79 11.75 11.79 48.3K
14:10 11.77 11.77 11.75 11.76 56.2K
14:15 11.76 11.77 11.75 11.75 32.9K
14:20 11.75 11.77 11.74 11.75 64.7K
14:25 11.75 11.76 11.74 11.76 47.7K
14:30 11.76 11.78 11.75 11.77 91.9K
14:35 11.75 11.78 11.75 11.76 57.8K
14:40 11.76 11.78 11.76 11.77 61.1K
14:45 11.78 11.78 11.76 11.77 73.9K
14:50 11.76 11.77 11.75 11.76 120.7K
14:55 11.75 11.76 11.75 11.75 77.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 11.71 11.88 11.59 11.87 4.7M
2025-09-26 11.60 11.86 11.46 11.73 5.4M
2025-09-25 11.77 11.87 11.60 11.61 5.4M
2025-09-24 11.85 11.88 11.62 11.83 6.0M
2025-09-23 11.69 11.81 11.34 11.81 9.6M
2025-09-22 12.04 12.14 11.65 11.69 12.2M
2025-09-19 12.52 12.59 12.13 12.23 10.4M
2025-09-18 12.76 12.96 12.50 12.60 11.5M
2025-09-17 12.84 12.85 12.63 12.76 6.4M
2025-09-16 12.68 12.80 12.55 12.80 9.5M
2025-09-15 12.71 12.84 12.56 12.63 9.5M
2025-09-12 12.98 12.98 12.62 12.68 10.4M
2025-09-11 12.88 12.94 12.60 12.93 11.6M
2025-09-10 13.05 13.05 12.74 12.92 9.3M
2025-09-09 13.20 13.20 12.88 13.00 15.9M
2025-09-08 12.86 13.30 12.73 13.23 26.8M
2025-09-05 12.24 12.65 12.22 12.65 14.5M
2025-09-04 12.07 12.49 12.03 12.24 8.7M
2025-09-03 12.59 12.65 12.00 12.12 7.9M
2025-09-02 12.45 12.70 12.30 12.50 13.8M
2025-09-01 12.12 12.42 12.11 12.41 8.0M
2025-08-29 12.15 12.19 11.92 12.08 6.1M
2025-08-28 12.34 12.46 11.70 12.11 13.8M
2025-08-27 12.56 12.72 12.30 12.34 12.9M
2025-08-26 12.51 12.72 12.43 12.59 9.8M
2025-08-25 12.44 12.62 12.41 12.51 11.7M
2025-08-22 12.42 12.47 12.30 12.39 6.3M
2025-08-21 12.60 12.69 12.35 12.42 7.9M
2025-08-20 12.48 12.51 12.38 12.51 5.6M
2025-08-19 12.31 12.49 12.26 12.48 7.1M
2025-08-18 12.41 12.44 12.29 12.34 6.4M
2025-08-15 12.08 12.32 12.08 12.29 5.3M
2025-08-14 12.47 12.47 12.10 12.10 7.4M
2025-08-13 12.48 12.53 12.35 12.43 5.9M
2025-08-12 12.62 12.62 12.46 12.46 5.1M
2025-08-11 12.41 12.63 12.40 12.56 7.8M
2025-08-08 12.40 12.43 12.33 12.39 5.0M
2025-08-07 12.47 12.52 12.37 12.41 6.7M
2025-08-06 12.42 12.54 12.33 12.52 8.5M
2025-08-05 12.31 12.44 12.29 12.42 7.9M
2025-08-04 12.19 12.30 12.08 12.30 4.4M
2025-08-01 12.07 12.26 12.06 12.20 4.6M
2025-07-31 12.14 12.23 12.04 12.05 5.3M
2025-07-30 12.37 12.37 12.11 12.19 6.2M
2025-07-29 12.44 12.47 12.26 12.36 6.0M
2025-07-28 12.23 12.55 12.17 12.45 10.8M
2025-07-25 12.14 12.24 12.10 12.17 5.6M
2025-07-24 12.04 12.24 12.03 12.09 4.6M
2025-07-23 12.16 12.16 12.03 12.05 5.1M
2025-07-22 12.29 12.30 12.11 12.14 6.4M
2025-07-21 12.20 12.32 12.10 12.28 7.7M
2025-07-18 12.16 12.37 12.08 12.28 9.7M
2025-07-17 11.95 12.20 11.87 12.16 8.4M
2025-07-16 11.91 12.04 11.87 12.01 7.5M
2025-07-15 12.20 12.20 11.81 11.93 10.1M
2025-07-14 12.39 12.41 12.26 12.27 5.3M
2025-07-11 12.32 12.41 12.20 12.37 7.4M
2025-07-10 12.35 12.51 12.30 12.36 6.3M
2025-07-09 12.55 12.58 12.31 12.35 8.9M
2025-07-08 12.46 12.55 12.44 12.53 8.1M
2025-07-07 12.43 12.55 12.32 12.51 6.7M
2025-07-04 12.71 12.82 12.41 12.44 15.5M
2025-07-03 13.30 13.40 12.79 12.92 15.4M
2025-07-02 12.90 12.97 12.61 12.81 12.3M
2025-07-01 13.29 13.29 12.76 13.01 22.0M
2025-06-30 13.30 13.46 13.06 13.35 25.1M
2025-06-27 14.29 14.29 13.47 13.53 45.1M
2025-06-26 12.86 14.38 12.86 14.38 40.2M
2025-06-25 13.87 14.47 13.05 13.07 37.1M
2025-06-24 12.98 13.37 12.70 13.15 24.1M
2025-06-23 11.79 12.90 11.75 12.57 16.6M
2025-06-20 12.01 12.67 12.01 12.08 10.9M
2025-06-19 11.85 12.80 11.85 12.09 15.4M
2025-06-18 11.91 12.02 11.75 11.91 4.6M
2025-06-17 12.05 12.18 11.88 12.02 5.3M
2025-06-16 12.01 12.15 11.85 12.06 4.7M
2025-06-13 12.16 12.22 11.88 12.00 6.1M
2025-06-12 12.18 12.36 12.05 12.23 6.6M
2025-06-11 12.23 12.43 12.16 12.18 6.5M
2025-06-10 12.33 12.45 12.02 12.15 8.8M
2025-06-09 11.92 12.49 11.90 12.35 15.5M
2025-06-06 11.60 11.95 11.60 11.92 7.8M
2025-06-05 11.62 11.71 11.53 11.65 4.5M
2025-06-04 11.57 11.70 11.48 11.60 4.6M
2025-06-03 11.57 11.66 11.45 11.48 5.4M
2025-05-30 11.99 12.06 11.54 11.54 8.1M
2025-05-29 11.67 12.23 11.64 12.04 12.0M
2025-05-28 11.68 11.97 11.58 11.63 10.1M
2025-05-27 11.51 11.66 11.31 11.61 4.5M
2025-05-26 11.32 11.60 11.24 11.51 3.7M
2025-05-23 11.53 11.65 11.28 11.30 5.7M
2025-05-22 11.77 11.85 11.50 11.51 6.0M
2025-05-21 12.04 12.04 11.77 11.83 5.8M
2025-05-20 11.92 12.08 11.89 12.04 5.9M
2025-05-19 11.90 11.97 11.70 11.92 5.8M
2025-05-16 11.69 11.96 11.64 11.84 5.2M
2025-05-15 11.73 11.78 11.60 11.69 3.7M
2025-05-14 11.84 11.90 11.67 11.74 5.2M
2025-05-13 12.03 12.10 11.81 11.90 5.5M
2025-05-12 11.97 12.08 11.80 11.89 5.5M
2025-05-09 11.99 12.12 11.84 11.92 6.2M
2025-05-08 12.00 12.11 11.88 12.05 9.1M
2025-05-07 11.72 12.82 11.61 12.00 21.5M
2025-05-06 11.19 11.68 11.19 11.66 12.5M
2025-04-30 11.17 11.30 11.03 11.04 6.4M
2025-04-29 10.76 11.36 10.71 11.13 7.3M
2025-04-28 11.43 11.45 10.95 10.98 9.4M
2025-04-25 11.57 11.70 11.42 11.48 10.5M
2025-04-24 11.44 11.54 11.25 11.54 9.4M
2025-04-23 11.49 11.64 11.38 11.54 15.0M
2025-04-22 11.40 11.48 11.23 11.43 13.7M
2025-04-21 11.80 11.80 11.19 11.52 24.7M
2025-04-18 10.87 11.98 10.73 11.98 18.1M
2025-04-17 10.85 11.07 10.75 10.89 5.1M
2025-04-16 10.93 11.08 10.67 10.92 6.8M
2025-04-15 10.86 10.97 10.70 10.89 5.7M
2025-04-14 10.73 10.95 10.73 10.82 7.0M
2025-04-11 10.50 10.81 10.44 10.63 6.8M
2025-04-10 10.83 11.08 10.68 10.76 14.2M
2025-04-09 11.07 12.03 10.41 10.76 20.8M
2025-04-08 10.19 11.37 9.68 11.37 12.6M
2025-04-07 10.78 10.78 10.34 10.34 8.0M
2025-04-03 11.50 11.71 11.36 11.49 3.3M
2025-04-02 11.44 11.80 11.35 11.63 3.9M
2025-04-01 11.25 11.63 11.25 11.44 3.8M
2025-03-31 11.34 11.35 10.89 11.30 4.6M
2025-03-28 11.60 11.60 11.22 11.29 3.8M
2025-03-27 11.88 11.88 11.42 11.50 5.3M
2025-03-26 11.67 12.13 11.62 11.90 5.3M
2025-03-25 11.81 11.93 11.55 11.74 5.6M
2025-03-24 12.60 12.66 11.60 11.88 10.0M
2025-03-21 12.83 12.98 12.60 12.70 7.0M
2025-03-20 12.70 13.11 12.70 12.95 9.2M
2025-03-19 12.63 12.92 12.48 12.80 7.9M
2025-03-18 12.52 13.04 12.40 12.64 9.1M
2025-03-17 12.14 12.43 12.06 12.38 7.8M
2025-03-14 11.92 12.13 11.82 12.11 4.6M
2025-03-13 12.15 12.26 11.71 11.92 6.4M
2025-03-12 12.21 12.30 12.14 12.25 5.6M
2025-03-11 12.13 12.34 12.05 12.20 4.7M
2025-03-10 11.98 12.33 11.98 12.23 6.5M
2025-03-07 12.18 12.24 11.98 12.03 5.7M
2025-03-06 12.29 12.29 12.11 12.21 6.4M
2025-03-05 12.21 12.31 12.02 12.24 5.2M
2025-03-04 11.99 12.30 11.99 12.25 4.6M
2025-03-03 11.98 12.42 11.89 12.13 7.0M
2025-02-28 12.30 12.45 11.88 11.91 7.3M
2025-02-27 12.66 12.71 12.13 12.39 7.0M
2025-02-26 12.43 12.77 12.42 12.67 9.0M
2025-02-25 12.20 12.55 12.07 12.37 6.2M
2025-02-24 12.32 12.50 12.10 12.32 7.0M
2025-02-21 12.36 12.37 12.16 12.30 7.3M
2025-02-20 12.57 12.63 12.31 12.36 10.0M
2025-02-19 13.11 13.40 12.38 12.52 15.7M
2025-02-18 12.48 12.64 12.35 12.49 6.7M
2025-02-17 12.30 12.56 12.22 12.51 5.5M
2025-02-14 12.29 12.45 12.17 12.25 4.0M
2025-02-13 12.58 12.59 12.28 12.30 5.4M
2025-02-12 12.42 12.76 12.33 12.58 5.8M
2025-02-11 12.60 12.66 12.36 12.50 4.2M
2025-02-10 12.46 12.60 12.30 12.60 5.6M
2025-02-07 12.58 12.76 12.25 12.44 7.9M
2025-02-06 12.04 12.55 11.91 12.51 6.6M
2025-02-05 11.84 12.25 11.84 12.04 5.5M
2025-01-27 12.11 12.28 11.68 11.73 6.3M
2025-01-24 11.86 12.25 11.70 12.18 7.2M
2025-01-23 12.41 12.54 11.81 11.81 8.5M
2025-01-22 12.01 12.05 11.67 11.73 4.3M
2025-01-21 12.25 12.33 11.82 12.01 5.7M
2025-01-20 12.21 12.31 11.92 12.22 4.6M
2025-01-17 12.45 12.47 12.00 12.10 5.5M
2025-01-16 12.50 12.72 12.34 12.45 7.7M
2025-01-15 12.41 12.82 12.30 12.45 13.8M
2025-01-14 11.23 12.46 11.23 12.46 11.9M
2025-01-13 11.00 11.35 10.66 11.33 3.9M
2025-01-10 11.42 11.61 10.98 11.00 4.3M
2025-01-09 11.17 11.55 11.01 11.44 4.8M
2025-01-08 11.33 11.40 10.80 11.20 4.6M
2025-01-07 10.65 11.26 10.47 11.18 4.5M
2025-01-06 10.66 10.83 10.26 10.58 3.5M
2025-01-03 11.22 11.35 10.67 10.76 5.2M
2025-01-02 11.29 11.56 11.00 11.15 5.2M