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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 12.48 13.68 12.48 13.68 14.5M
2023-12-28 11.74 12.60 11.71 12.44 14.0M
2023-12-27 11.52 11.80 11.50 11.79 6.8M
2023-12-26 12.06 12.17 11.51 11.60 11.3M
2023-12-25 12.30 12.39 11.70 12.03 17.9M
2023-12-22 13.93 14.03 12.67 12.67 25.4M
2023-12-21 13.69 14.43 13.65 14.08 19.3M
2023-12-20 14.18 14.25 13.75 13.84 19.3M
2023-12-19 14.61 14.61 13.87 14.24 33.9M
2023-12-18 13.47 14.82 13.47 14.82 17.4M
2023-12-15 13.84 13.93 13.37 13.47 25.0M
2023-12-14 13.36 14.67 13.31 13.93 40.4M
2023-12-13 13.65 13.85 13.30 13.34 12.0M
2023-12-12 13.80 13.86 13.44 13.75 15.0M
2023-12-11 13.65 14.20 13.28 13.93 18.6M
2023-12-08 13.80 14.65 13.46 14.16 29.0M
2023-12-07 13.96 14.74 13.65 13.80 22.1M
2023-12-06 13.40 14.32 13.34 13.92 26.7M
2023-12-05 13.56 13.86 13.33 13.60 17.8M
2023-12-04 13.13 14.10 13.06 13.56 23.2M
2023-12-01 13.48 13.51 13.07 13.14 21.3M
2023-11-30 13.57 14.20 13.21 13.70 34.2M
2023-11-29 14.40 14.84 13.44 13.65 44.9M
2023-11-28 12.62 13.89 12.48 13.89 11.5M
2023-11-27 12.43 12.74 12.39 12.63 5.7M
2023-11-24 12.50 12.74 12.32 12.40 3.7M
2023-11-23 12.28 12.61 12.22 12.50 3.9M
2023-11-22 12.48 12.53 12.32 12.33 4.0M
2023-11-21 12.70 12.75 12.50 12.53 5.4M
2023-11-20 12.66 12.78 12.55 12.69 5.8M
2023-11-17 12.63 12.70 12.43 12.60 9.3M
2023-11-16 12.39 13.06 12.29 12.48 13.8M
2023-11-15 12.26 12.46 12.26 12.36 4.7M
2023-11-14 12.28 12.36 12.12 12.26 3.7M
2023-11-13 12.06 12.37 12.01 12.32 6.5M
2023-11-10 11.86 12.17 11.86 12.00 3.4M
2023-11-09 11.95 12.07 11.89 11.94 2.9M
2023-11-08 12.16 12.23 11.89 12.05 4.6M
2023-11-07 12.11 12.23 12.07 12.18 4.3M
2023-11-06 11.94 12.15 11.94 12.11 3.9M
2023-11-03 11.81 12.01 11.76 11.94 3.8M
2023-11-02 11.88 12.00 11.77 11.81 4.2M
2023-11-01 11.63 12.08 11.56 11.91 7.0M
2023-10-31 11.61 11.83 11.56 11.65 3.7M
2023-10-30 11.58 11.69 11.46 11.59 3.5M
2023-10-27 11.55 11.78 11.52 11.63 3.2M
2023-10-26 11.39 11.60 11.26 11.60 3.1M
2023-10-25 11.22 11.51 11.20 11.40 2.9M
2023-10-24 10.78 11.20 10.78 11.20 3.2M
2023-10-23 11.17 11.26 10.77 10.82 3.6M
2023-10-20 11.26 11.52 11.15 11.20 3.0M
2023-10-19 11.46 11.50 11.25 11.27 3.1M
2023-10-18 11.50 11.61 11.39 11.43 2.7M
2023-10-17 11.69 11.69 11.50 11.53 2.6M
2023-10-16 11.71 11.78 11.55 11.67 3.7M
2023-10-13 11.74 11.90 11.68 11.73 3.7M
2023-10-12 11.60 11.79 11.58 11.73 3.1M
2023-10-11 11.70 11.72 11.48 11.63 3.6M
2023-10-10 11.66 11.75 11.60 11.70 3.0M
2023-10-09 11.59 11.76 11.57 11.66 3.8M
2023-09-28 11.28 11.54 11.28 11.53 3.1M
2023-09-27 11.20 11.50 11.00 11.27 4.7M
2023-09-26 11.34 11.34 11.12 11.19 3.6M
2023-09-25 11.45 11.57 11.30 11.33 2.5M
2023-09-22 11.23 11.52 11.19 11.52 3.0M
2023-09-21 11.45 11.48 11.20 11.23 2.9M
2023-09-20 11.39 11.54 11.35 11.42 2.0M
2023-09-19 11.69 11.70 11.38 11.39 2.4M
2023-09-18 11.40 11.73 11.30 11.65 3.7M
2023-09-15 11.40 11.46 11.31 11.35 2.0M
2023-09-14 11.43 11.54 11.32 11.37 2.8M
2023-09-13 11.61 11.61 11.32 11.43 2.1M
2023-09-12 11.64 11.78 11.56 11.61 2.6M
2023-09-11 11.48 11.65 11.40 11.61 2.9M
2023-09-08 11.50 11.55 11.42 11.47 1.9M
2023-09-07 11.69 11.71 11.43 11.43 2.5M
2023-09-06 11.52 11.70 11.50 11.69 2.7M
2023-09-05 11.56 11.63 11.48 11.55 2.0M
2023-09-04 11.35 11.60 11.29 11.58 3.2M
2023-09-01 11.44 11.44 11.26 11.36 1.8M
2023-08-31 11.45 11.47 11.25 11.35 3.0M
2023-08-30 11.28 11.55 11.20 11.40 3.4M
2023-08-29 10.84 11.27 10.75 11.27 5.4M
2023-08-28 11.25 11.25 10.82 10.84 4.6M
2023-08-25 10.86 10.97 10.60 10.66 2.9M
2023-08-24 11.00 11.10 10.82 10.95 2.5M
2023-08-23 11.10 11.15 10.97 10.98 2.0M
2023-08-22 11.27 11.38 10.96 11.16 3.9M
2023-08-21 11.40 11.50 11.25 11.27 3.1M
2023-08-18 11.44 11.68 11.39 11.41 3.9M
2023-08-17 11.29 11.49 11.21 11.49 3.6M
2023-08-16 11.33 11.46 11.22 11.26 2.8M
2023-08-15 11.53 11.56 11.26 11.35 2.6M
2023-08-14 11.45 11.59 11.25 11.53 3.6M
2023-08-11 11.59 11.68 11.44 11.45 3.7M
2023-08-10 11.70 11.77 11.50 11.56 5.2M
2023-08-09 11.65 11.80 11.50 11.68 6.0M
2023-08-08 11.69 11.71 11.61 11.68 2.5M
2023-08-07 11.75 11.75 11.56 11.65 3.6M
2023-08-04 11.67 11.84 11.67 11.71 3.6M
2023-08-03 11.81 11.90 11.60 11.65 5.0M
2023-08-02 11.81 11.91 11.74 11.90 3.9M
2023-08-01 12.02 12.09 11.74 11.85 6.3M
2023-07-31 11.94 12.09 11.84 12.07 4.7M
2023-07-28 11.92 12.00 11.65 11.85 6.4M
2023-07-27 12.05 12.49 11.91 11.95 8.7M
2023-07-26 12.15 12.15 11.87 11.95 4.7M
2023-07-25 12.16 12.20 12.06 12.15 5.4M
2023-07-24 12.04 12.23 11.97 12.01 4.2M
2023-07-21 12.30 12.30 11.92 12.04 5.1M
2023-07-20 12.47 12.54 12.22 12.32 4.6M
2023-07-19 12.66 12.72 12.34 12.41 4.7M
2023-07-18 12.70 12.76 12.47 12.66 5.6M
2023-07-17 12.77 12.78 12.44 12.70 9.8M
2023-07-14 13.29 13.30 12.92 13.05 8.2M
2023-07-13 13.30 13.53 13.11 13.19 16.6M
2023-07-12 14.00 14.02 13.51 13.58 17.4M
2023-07-11 13.58 14.10 13.31 14.10 23.5M
2023-07-10 13.58 14.15 13.40 13.68 19.4M
2023-07-07 13.77 14.00 13.45 13.45 21.2M
2023-07-06 13.73 14.20 13.34 14.09 35.0M
2023-07-05 13.64 14.48 13.64 13.74 45.2M
2023-07-04 12.84 13.23 12.72 13.16 19.4M
2023-07-03 12.75 13.35 12.67 12.79 16.0M
2023-06-30 12.24 13.37 12.14 12.80 19.9M
2023-06-29 11.94 12.29 11.91 12.26 8.1M
2023-06-28 11.99 12.03 11.58 12.03 6.6M
2023-06-27 11.80 12.03 11.71 11.99 4.7M
2023-06-26 11.72 12.04 11.67 11.83 5.6M
2023-06-21 12.27 12.49 11.85 11.89 9.5M
2023-06-20 12.23 12.58 12.18 12.26 12.1M
2023-06-19 12.18 12.35 12.08 12.21 8.3M
2023-06-16 12.24 12.33 12.10 12.20 8.9M
2023-06-15 12.47 12.47 12.08 12.31 13.9M
2023-06-14 12.88 12.98 12.48 12.60 15.6M
2023-06-13 12.96 13.21 12.75 12.84 17.0M
2023-06-12 12.79 13.50 12.45 13.13 21.4M
2023-06-09 12.46 13.35 12.45 13.01 23.1M
2023-06-08 12.46 13.83 12.46 12.71 29.8M
2023-06-07 12.55 13.18 12.08 12.64 32.8M
2023-06-06 11.26 12.39 11.13 12.39 17.8M
2023-06-05 11.24 11.32 11.19 11.26 2.4M
2023-06-02 11.04 11.29 11.03 11.23 2.7M
2023-06-01 10.88 11.12 10.86 11.08 2.5M
2023-05-31 10.94 11.01 10.84 10.94 1.9M
2023-05-30 10.90 10.93 10.78 10.92 1.8M
2023-05-29 11.13 11.18 10.88 10.90 2.3M
2023-05-26 11.05 11.18 10.87 11.15 2.4M
2023-05-25 11.06 11.13 10.93 11.05 2.1M
2023-05-24 11.12 11.16 10.90 11.10 2.3M
2023-05-23 11.12 11.12 10.94 10.98 1.8M
2023-05-22 11.11 11.17 11.00 11.11 1.7M
2023-05-19 11.04 11.14 10.98 11.06 2.1M
2023-05-18 11.00 11.17 10.93 11.12 3.2M
2023-05-17 10.69 11.09 10.66 11.01 4.6M
2023-05-16 10.83 10.96 10.69 10.75 4.4M
2023-05-15 11.20 11.43 10.57 10.84 6.9M
2023-05-12 10.96 10.98 10.73 10.91 3.2M
2023-05-11 10.80 10.96 10.72 10.96 3.1M
2023-05-10 10.60 10.93 10.57 10.89 3.4M
2023-05-09 10.83 10.86 10.58 10.60 2.3M
2023-05-08 10.75 10.92 10.71 10.79 2.0M
2023-05-05 10.75 10.83 10.55 10.66 1.9M
2023-05-04 10.70 10.95 10.68 10.77 2.9M
2023-04-28 10.54 10.80 10.51 10.76 2.7M
2023-04-27 10.58 10.67 10.44 10.54 2.7M
2023-04-26 10.40 10.77 10.31 10.63 3.5M
2023-04-25 10.70 10.77 10.27 10.35 3.3M
2023-04-24 10.56 10.83 10.51 10.71 2.7M
2023-04-21 10.98 11.06 10.60 10.60 3.6M
2023-04-20 11.26 11.30 10.95 11.00 3.6M
2023-04-19 11.35 11.40 11.23 11.26 1.9M
2023-04-18 11.59 11.65 11.32 11.35 3.2M
2023-04-17 11.72 11.74 11.56 11.58 2.7M
2023-04-14 11.52 11.75 11.51 11.72 3.1M
2023-04-13 11.68 11.76 11.45 11.48 3.0M
2023-04-12 11.50 11.70 11.50 11.70 2.6M
2023-04-11 11.50 11.60 11.32 11.54 2.8M
2023-04-10 11.61 11.77 11.44 11.52 3.3M
2023-04-07 11.54 11.67 11.50 11.61 2.1M
2023-04-06 11.63 11.65 11.45 11.55 3.2M
2023-04-04 12.01 12.09 11.59 11.63 6.2M
2023-04-03 12.20 12.20 11.86 12.11 4.3M
2023-03-31 11.88 12.05 11.77 11.99 2.4M
2023-03-30 12.09 12.10 11.77 11.81 3.8M
2023-03-29 12.13 12.20 12.00 12.07 3.0M
2023-03-28 12.18 12.28 12.10 12.12 3.3M
2023-03-27 12.30 12.34 12.13 12.25 3.5M
2023-03-24 12.22 12.38 12.14 12.34 4.4M
2023-03-23 12.09 12.22 12.08 12.22 2.9M
2023-03-22 12.16 12.40 12.11 12.20 4.6M
2023-03-21 11.91 12.17 11.82 12.15 4.4M
2023-03-20 11.83 11.98 11.73 11.87 3.6M
2023-03-17 12.04 12.07 11.80 11.88 4.2M
2023-03-16 12.15 12.19 11.89 11.91 3.7M
2023-03-15 12.23 12.33 12.17 12.20 3.4M
2023-03-14 12.32 12.33 11.97 12.16 4.7M
2023-03-13 12.34 12.50 12.23 12.28 3.7M
2023-03-10 12.68 12.68 12.39 12.40 4.3M
2023-03-09 12.70 12.80 12.55 12.66 3.8M
2023-03-08 12.55 12.74 12.55 12.71 4.6M
2023-03-07 12.88 12.89 12.61 12.63 5.7M
2023-03-06 12.80 12.95 12.60 12.80 5.8M
2023-03-03 13.00 13.00 12.76 12.85 6.3M
2023-03-02 13.02 13.13 12.91 12.94 7.3M
2023-03-01 12.91 13.09 12.86 13.08 8.8M
2023-02-28 12.92 13.01 12.75 12.98 8.0M
2023-02-27 13.30 13.32 12.85 12.89 9.6M
2023-02-24 13.58 13.66 13.03 13.28 15.7M
2023-02-23 14.20 14.20 13.59 13.61 21.9M
2023-02-22 13.90 15.08 13.90 14.20 36.2M
2023-02-21 13.88 14.21 13.66 14.04 18.5M
2023-02-20 13.81 14.80 13.65 14.13 37.3M
2023-02-17 13.73 13.96 13.27 13.51 15.8M
2023-02-16 13.65 14.11 13.51 13.90 23.7M
2023-02-15 13.60 14.19 13.47 13.86 25.7M
2023-02-14 13.20 14.08 13.02 13.85 35.0M
2023-02-13 13.00 13.46 12.96 13.31 24.2M
2023-02-10 13.02 13.54 12.89 13.35 44.3M
2023-02-09 14.42 14.69 14.20 14.20 16.8M
2023-02-08 15.83 16.94 14.50 15.78 63.5M
2023-02-07 13.72 15.40 13.60 15.40 39.1M
2023-02-06 13.36 14.00 13.30 14.00 17.6M
2023-02-03 11.63 12.73 11.52 12.73 23.3M
2023-02-02 11.70 11.74 11.52 11.57 4.4M
2023-02-01 11.55 11.71 11.42 11.68 6.4M
2023-01-31 11.34 11.56 11.27 11.56 5.5M
2023-01-30 11.38 11.62 11.36 11.45 7.6M
2023-01-20 11.19 11.23 11.10 11.19 3.2M
2023-01-19 11.28 11.28 11.05 11.12 3.7M
2023-01-18 11.26 11.33 11.16 11.28 4.9M
2023-01-17 11.29 11.29 11.05 11.25 5.6M
2023-01-16 11.51 11.58 11.14 11.16 9.1M
2023-01-13 11.44 11.63 11.21 11.62 15.9M
2023-01-12 10.64 11.65 10.60 11.65 10.0M
2023-01-11 10.79 10.79 10.54 10.59 1.6M
2023-01-10 10.75 10.96 10.67 10.73 2.8M
2023-01-09 10.68 11.00 10.61 10.82 2.8M
2023-01-06 10.59 10.84 10.51 10.68 3.0M
2023-01-05 10.78 10.78 10.41 10.62 2.1M
2023-01-04 10.35 10.75 10.31 10.52 2.6M
2023-01-03 10.19 10.40 10.15 10.38 1.7M