华峰化学(002064)股票行情
华峰化学(002064)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 11.44 | 11.64 | 0.05 | 0.43% | 11.04 | 11.67 | 901966 | 103401.15 | 1.82% |
| 2026-02-02 | 12.76 | 11.59 | -1.29 | -10.02% | 11.59 | 12.78 | 1191439 | 142027.97 | 2.41% |
| 2026-01-30 | 13.30 | 12.88 | -0.80 | -5.85% | 12.40 | 13.76 | 774543 | 99872.32 | 1.57% |
| 2026-01-29 | 13.70 | 13.68 | -0.08 | -0.58% | 13.45 | 13.90 | 466291 | 63711.57 | 0.94% |
| 2026-01-28 | 12.65 | 13.76 | 1.11 | 8.77% | 12.54 | 13.78 | 706375 | 94766.95 | 1.43% |
| 2026-01-27 | 12.51 | 12.65 | 0.14 | 1.12% | 12.28 | 12.78 | 488001 | 61169.61 | 0.99% |
| 2026-01-26 | 12.60 | 12.51 | -0.27 | -2.11% | 12.34 | 12.78 | 568257 | 71212.20 | 1.15% |
| 2026-01-23 | 13.60 | 12.78 | -0.87 | -6.37% | 12.40 | 13.78 | 955240 | 122687.82 | 1.93% |
| 2026-01-22 | 13.45 | 13.65 | 0.23 | 1.71% | 13.22 | 13.98 | 373537 | 50762.17 | 0.75% |
| 2026-01-21 | 13.40 | 13.42 | 0.03 | 0.22% | 13.00 | 13.49 | 435615 | 57786.68 | 0.88% |
| 2026-01-20 | 12.90 | 13.39 | 0.71 | 5.60% | 12.84 | 13.58 | 641417 | 84936.95 | 1.30% |
| 2026-01-19 | 11.82 | 12.68 | 0.76 | 6.38% | 11.81 | 12.74 | 474816 | 59189.32 | 0.96% |
| 2026-01-16 | 11.96 | 11.92 | -0.08 | -0.67% | 11.78 | 12.18 | 191985 | 22859.16 | 0.39% |
| 2026-01-15 | 11.82 | 12.00 | 0.22 | 1.87% | 11.73 | 12.28 | 347737 | 41894.91 | 0.70% |
| 2026-01-14 | 11.74 | 11.78 | 0.03 | 0.26% | 11.60 | 12.05 | 378200 | 44748.57 | 0.76% |
| 2026-01-13 | 11.69 | 11.75 | -0.04 | -0.34% | 11.48 | 11.87 | 275008 | 32174.01 | 0.56% |
| 2026-01-12 | 11.91 | 11.79 | -0.21 | -1.75% | 11.56 | 12.15 | 330638 | 38949.87 | 0.67% |
| 2026-01-09 | 11.90 | 12.00 | 0.26 | 2.21% | 11.60 | 12.04 | 402501 | 47766.33 | 0.81% |
| 2026-01-08 | 11.56 | 11.74 | 0.16 | 1.38% | 11.28 | 12.12 | 467004 | 54855.30 | 0.94% |
| 2026-01-07 | 11.33 | 11.58 | 0.24 | 2.12% | 11.25 | 11.65 | 422675 | 48768.94 | 0.85% |
| 2026-01-06 | 10.99 | 11.34 | 0.33 | 3.00% | 10.88 | 11.57 | 614918 | 69530.71 | 1.24% |
| 2026-01-05 | 10.92 | 11.01 | 0.01 | 0.09% | 10.86 | 11.15 | 326846 | 35891.12 | 0.66% |
| 2025-12-31 | 11.02 | 11.00 | -0.07 | -0.63% | 10.86 | 11.15 | 227812 | 25035.49 | 0.46% |
| 2025-12-30 | 10.85 | 11.07 | 0.07 | 0.64% | 10.80 | 11.29 | 322819 | 35782.84 | 0.65% |
| 2025-12-29 | 11.21 | 11.00 | -0.18 | -1.61% | 10.90 | 11.32 | 518820 | 57749.46 | 1.05% |
| 2025-12-26 | 10.82 | 11.18 | 0.40 | 3.71% | 10.65 | 11.25 | 536139 | 58898.29 | 1.08% |
| 2025-12-25 | 10.56 | 10.78 | 0.24 | 2.28% | 10.50 | 10.99 | 515366 | 55689.80 | 1.04% |
| 2025-12-24 | 10.20 | 10.54 | 0.35 | 3.43% | 10.14 | 10.63 | 472539 | 49077.91 | 0.95% |
| 2025-12-23 | 10.50 | 10.19 | -0.34 | -3.23% | 10.09 | 10.51 | 696094 | 71085.75 | 1.41% |
| 2025-12-22 | 10.45 | 10.53 | 0.18 | 1.74% | 10.39 | 10.71 | 523562 | 55264.86 | 1.06% |
| 2025-12-19 | 10.15 | 10.35 | 0.20 | 1.97% | 10.03 | 10.49 | 564646 | 58179.69 | 1.14% |
| 2025-12-18 | 9.92 | 10.15 | 0.25 | 2.53% | 9.85 | 10.66 | 915088 | 94845.00 | 1.85% |
| 2025-12-17 | 9.81 | 9.90 | 0.10 | 1.02% | 9.71 | 9.99 | 326741 | 32243.21 | 0.66% |
| 2025-12-16 | 9.64 | 9.80 | 0.21 | 2.19% | 9.43 | 9.90 | 626583 | 60489.80 | 1.27% |
| 2025-12-15 | 8.87 | 9.59 | 0.62 | 6.91% | 8.85 | 9.65 | 533474 | 50249.12 | 1.08% |
| 2025-12-12 | 8.92 | 8.97 | 0.02 | 0.22% | 8.80 | 9.02 | 232476 | 20715.68 | 0.47% |
| 2025-12-11 | 9.12 | 8.95 | -0.17 | -1.86% | 8.93 | 9.16 | 165331 | 14886.89 | 0.33% |
| 2025-12-10 | 8.98 | 9.12 | 0.09 | 1.00% | 8.90 | 9.20 | 160380 | 14532.52 | 0.32% |
| 2025-12-09 | 9.35 | 9.03 | -0.40 | -4.24% | 8.99 | 9.37 | 385680 | 35137.67 | 0.78% |
| 2025-12-08 | 9.71 | 9.43 | -0.23 | -2.38% | 9.29 | 9.74 | 459865 | 43145.74 | 0.93% |
| 2025-12-05 | 9.29 | 9.66 | 0.37 | 3.98% | 9.23 | 9.78 | 325743 | 31181.08 | 0.66% |
| 2025-12-04 | 9.36 | 9.29 | -0.09 | -0.96% | 9.22 | 9.48 | 150577 | 14071.94 | 0.30% |
| 2025-12-03 | 9.19 | 9.38 | 0.19 | 2.07% | 9.14 | 9.47 | 246052 | 23020.03 | 0.50% |
| 2025-12-02 | 9.40 | 9.19 | -0.25 | -2.65% | 9.12 | 9.44 | 280501 | 25942.30 | 0.57% |
| 2025-12-01 | 9.42 | 9.44 | 0.03 | 0.32% | 9.41 | 9.70 | 261365 | 24937.41 | 0.53% |
| 2025-11-28 | 9.28 | 9.41 | 0.16 | 1.73% | 9.13 | 9.48 | 329323 | 30789.84 | 0.67% |
| 2025-11-27 | 9.15 | 9.25 | 0.11 | 1.20% | 9.06 | 9.35 | 280529 | 25875.43 | 0.57% |
| 2025-11-26 | 9.17 | 9.14 | -0.03 | -0.33% | 9.08 | 9.30 | 237774 | 21827.06 | 0.48% |
| 2025-11-25 | 9.39 | 9.17 | -0.19 | -2.03% | 9.13 | 9.48 | 384498 | 35541.84 | 0.78% |
| 2025-11-24 | 9.36 | 9.36 | 0.03 | 0.32% | 9.28 | 9.61 | 229347 | 21613.68 | 0.46% |
| 2025-11-21 | 9.50 | 9.33 | -0.26 | -2.71% | 9.26 | 9.58 | 304633 | 28655.82 | 0.62% |
| 2025-11-20 | 9.74 | 9.59 | -0.08 | -0.83% | 9.52 | 9.90 | 212664 | 20699.49 | 0.43% |
| 2025-11-19 | 9.64 | 9.67 | -0.04 | -0.41% | 9.45 | 9.85 | 344767 | 33068.46 | 0.70% |
| 2025-11-18 | 9.85 | 9.71 | -0.16 | -1.62% | 9.64 | 9.94 | 256613 | 24948.69 | 0.52% |
| 2025-11-17 | 10.03 | 9.87 | -0.21 | -2.08% | 9.78 | 10.15 | 366532 | 36355.03 | 0.74% |
| 2025-11-14 | 10.07 | 10.08 | -0.10 | -0.98% | 9.95 | 10.49 | 366082 | 37480.56 | 0.74% |
| 2025-11-13 | 9.76 | 10.18 | 0.40 | 4.09% | 9.70 | 10.20 | 418746 | 41811.42 | 0.85% |
| 2025-11-12 | 9.84 | 9.78 | -0.06 | -0.61% | 9.59 | 9.87 | 233245 | 22655.16 | 0.47% |
| 2025-11-11 | 9.72 | 9.84 | 0.06 | 0.61% | 9.52 | 10.02 | 441926 | 43439.03 | 0.89% |
| 2025-11-10 | 9.40 | 9.78 | 0.42 | 4.49% | 9.40 | 9.94 | 757472 | 73794.14 | 1.53% |
| 2025-11-07 | 9.07 | 9.36 | 0.33 | 3.65% | 9.03 | 9.63 | 555533 | 52256.51 | 1.12% |
| 2025-11-06 | 8.78 | 9.03 | 0.22 | 2.50% | 8.77 | 9.15 | 216081 | 19517.87 | 0.44% |
| 2025-11-05 | 8.85 | 8.81 | -0.10 | -1.12% | 8.74 | 8.88 | 122558 | 10803.35 | 0.25% |
| 2025-11-04 | 9.14 | 8.91 | -0.25 | -2.73% | 8.85 | 9.20 | 195504 | 17604.46 | 0.40% |
| 2025-11-03 | 8.96 | 9.16 | 0.19 | 2.12% | 8.78 | 9.18 | 271778 | 24652.85 | 0.55% |
| 2025-10-31 | 8.83 | 8.97 | 0.13 | 1.47% | 8.79 | 9.10 | 255950 | 22874.19 | 0.52% |
| 2025-10-30 | 8.81 | 8.84 | -0.02 | -0.23% | 8.74 | 8.97 | 175742 | 15556.98 | 0.36% |
| 2025-10-29 | 8.52 | 8.86 | 0.34 | 3.99% | 8.40 | 8.92 | 249221 | 21753.87 | 0.50% |
| 2025-10-28 | 8.82 | 8.52 | -0.31 | -3.51% | 8.47 | 8.83 | 373567 | 32033.40 | 0.75% |
| 2025-10-27 | 8.80 | 8.83 | 0.06 | 0.68% | 8.79 | 9.03 | 255439 | 22736.10 | 0.52% |
| 2025-10-24 | 8.77 | 8.77 | 0.02 | 0.23% | 8.66 | 8.91 | 147315 | 12910.42 | 0.30% |
| 2025-10-23 | 8.58 | 8.75 | 0.14 | 1.63% | 8.50 | 8.78 | 178274 | 15451.88 | 0.36% |
| 2025-10-22 | 8.69 | 8.61 | -0.10 | -1.15% | 8.58 | 8.75 | 156185 | 13476.12 | 0.32% |
| 2025-10-21 | 8.68 | 8.71 | 0.03 | 0.35% | 8.66 | 8.85 | 154890 | 13562.99 | 0.31% |
| 2025-10-20 | 8.78 | 8.68 | -0.06 | -0.69% | 8.59 | 8.81 | 189279 | 16418.69 | 0.38% |
| 2025-10-17 | 8.74 | 8.74 | -0.02 | -0.23% | 8.64 | 8.87 | 162290 | 14158.65 | 0.33% |
| 2025-10-16 | 8.84 | 8.76 | 0.04 | 0.46% | 8.66 | 8.89 | 245117 | 21456.00 | 0.50% |
| 2025-10-15 | 8.70 | 8.72 | 0.03 | 0.35% | 8.65 | 8.82 | 241489 | 21051.97 | 0.49% |
| 2025-10-14 | 9.20 | 8.74 | -0.43 | -4.69% | 8.66 | 9.26 | 333002 | 29646.68 | 0.67% |
| 2025-10-13 | 9.34 | 9.17 | -0.48 | -4.97% | 9.00 | 9.54 | 395588 | 36413.54 | 0.80% |
深证大盘股票行情在线 K线走势图
华峰化学(002064)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
