华峰化学（002064）历史行情

以下为华峰化学近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	9.780	10.200	10.330	9.780	0.430	4.401%	49.37万	0.00亿	0.000%
2026-10-08	9.750	9.770	10.020	9.580	0.120	1.244%	41.58万	0.00亿	0.000%
2026-10-07	9.400	9.650	9.750	9.320	0.250	2.660%	3,268.84万	3.14亿	0.660%
2026-10-06	9.400	9.650	9.750	9.320	0.250	2.660%	3,268.84万	3.14亿	0.660%
2026-10-05	9.400	9.650	9.750	9.320	0.250	2.660%	3,268.84万	3.14亿	0.660%
2026-10-02	9.400	9.650	9.750	9.320	0.250	2.660%	3,268.84万	3.14亿	0.660%
2026-10-01	9.400	9.650	9.750	9.320	0.250	2.660%	3,268.84万	3.14亿	0.660%
2026-09-30	9.400	9.650	9.750	9.320	0.250	2.660%	32.69万	0.00亿	0.000%
2026-09-29	9.500	9.400	9.590	9.170	-0.130	-1.364%	36.55万	0.00亿	0.000%
2026-09-28	9.630	9.530	9.750	9.510	-0.080	-0.832%	22.12万	0.00亿	0.000%
2026-09-27	9.870	9.610	9.880	9.590	-0.220	-2.238%	2,604.37万	2.53亿	0.526%
2026-09-24	9.870	9.610	9.880	9.590	-0.220	-2.238%	26.04万	0.00亿	0.000%
2026-09-23	9.950	9.830	10.020	9.810	-0.110	-1.107%	23.00万	0.00亿	0.000%
2026-09-22	10.120	9.940	10.130	9.880	-0.150	-1.487%	28.68万	0.00亿	0.000%
2026-09-21	9.910	10.090	10.200	9.860	0.170	1.714%	45.71万	0.00亿	0.000%
2026-09-18	9.950	9.920	10.050	9.820	0.060	0.609%	27.73万	0.00亿	0.000%
2026-09-17	10.000	9.860	10.150	9.830	-0.160	-1.597%	29.44万	0.00亿	0.000%
2026-09-16	9.920	10.020	10.090	9.760	0.020	0.200%	37.17万	0.00亿	0.000%
2026-09-15	10.160	10.000	10.300	9.910	-0.230	-2.248%	29.27万	0.00亿	0.000%
2026-09-14	9.900	10.230	10.320	9.870	0.230	2.300%	28.70万	0.00亿	0.000%
2026-09-11	10.500	10.000	10.520	9.850	-0.600	-5.660%	52.91万	0.00亿	0.000%
2026-09-10	10.950	10.600	10.970	10.560	-0.330	-3.019%	28.57万	0.00亿	0.000%
2026-09-09	11.000	10.930	11.040	10.760	0.020	0.183%	25.80万	0.00亿	0.000%
2026-09-08	10.800	10.910	11.000	10.550	0.120	1.112%	35.78万	0.00亿	0.000%
2026-09-07	11.180	10.790	11.250	10.720	-0.430	-3.832%	56.85万	0.00亿	0.000%
2026-09-04	11.500	11.220	11.500	11.120	-0.280	-2.435%	50.66万	0.00亿	0.000%
2026-09-03	11.650	11.500	11.650	10.750	-0.180	-1.541%	69.64万	0.00亿	0.000%
2026-09-02	11.920	11.680	12.100	11.560	-0.320	-2.667%	37.77万	0.00亿	0.000%
2026-09-01	11.880	12.000	12.350	11.880	0.120	1.010%	60.70万	0.00亿	0.000%
2026-08-31	11.800	11.880	12.010	11.550	-0.010	-0.084%	46.66万	0.00亿	0.000%
2026-08-28	11.540	11.890	12.080	11.330	0.270	2.324%	55.27万	0.00亿	0.000%
2026-08-27	11.130	11.620	11.700	11.000	0.500	4.496%	47.89万	0.00亿	0.000%
2026-08-26	11.110	11.120	11.380	11.030	-0.080	-0.714%	25.50万	0.00亿	0.000%
2026-08-25	11.340	11.200	11.530	11.100	-0.190	-1.668%	31.73万	0.00亿	0.000%
2026-08-24	11.700	11.390	11.730	11.280	-0.310	-2.650%	36.06万	0.00亿	0.000%
2026-08-21	11.700	11.700	11.790	11.460	-0.110	-0.931%	33.95万	0.00亿	0.000%
2026-08-20	11.420	11.810	11.980	11.360	0.410	3.596%	64.65万	0.00亿	0.000%
2026-08-19	11.160	11.400	11.750	11.100	0.180	1.604%	56.71万	0.00亿	0.000%
2026-08-18	11.630	11.220	11.800	11.000	-0.410	-3.525%	44.79万	0.00亿	0.000%
2026-08-17	11.140	11.630	11.770	11.060	0.500	4.492%	44.61万	0.00亿	0.000%
2026-08-14	11.380	11.130	11.420	11.100	-0.140	-1.242%	25.73万	0.00亿	0.000%
2026-08-13	11.510	11.270	11.630	11.250	-0.260	-2.255%	37.43万	0.00亿	0.000%
2026-08-12	11.530	11.530	11.860	11.510	0.000	0.000%	30.24万	0.00亿	0.000%
2026-08-11	11.800	11.530	11.980	11.510	-0.300	-2.536%	38.88万	0.00亿	0.000%
2026-08-10	12.030	11.830	12.250	11.630	-0.200	-1.663%	56.38万	0.00亿	0.000%
2026-08-07	11.820	12.030	12.220	11.660	0.210	1.777%	56.50万	0.00亿	0.000%
2026-08-06	11.540	11.820	11.930	11.400	0.270	2.338%	62.36万	0.00亿	0.000%
2026-08-05	10.890	11.550	11.590	10.660	0.670	6.158%	69.46万	0.00亿	0.000%
2026-08-04	11.060	10.880	11.070	10.500	-0.060	-0.548%	52.16万	0.00亿	0.000%
2026-08-03	10.800	10.940	11.230	10.270	-0.040	-0.364%	73.96万	0.00亿	0.000%
2026-07-31	10.930	10.980	11.150	10.870	-0.170	-1.525%	43.68万	0.00亿	0.000%
2026-07-30	11.120	11.150	11.680	10.950	-0.070	-0.624%	60.98万	0.00亿	0.000%
2026-07-29	10.930	11.220	11.340	10.820	0.240	2.186%	36.64万	0.00亿	0.000%
2026-07-28	10.810	10.980	11.000	10.730	0.030	0.274%	32.77万	0.00亿	0.000%
2026-07-27	10.610	10.950	11.000	10.540	0.330	3.107%	39.23万	0.00亿	0.000%
2026-07-24	11.230	10.620	11.290	10.580	-0.680	-6.018%	43.48万	0.00亿	0.000%
2026-07-23	11.030	11.300	11.400	10.910	0.260	2.355%	50.06万	0.00亿	0.000%
2026-07-22	10.430	11.040	11.120	10.390	0.560	5.344%	71.86万	0.00亿	0.000%
2026-07-21	10.240	10.480	10.660	10.110	0.250	2.444%	67.22万	0.00亿	0.000%
2026-07-20	9.970	10.230	10.450	9.840	0.160	1.589%	56.36万	0.00亿	0.000%
2026-07-17	9.990	10.070	10.190	9.720	0.110	1.104%	45.38万	0.00亿	0.000%
2026-07-16	10.230	9.960	10.330	9.900	-0.370	-3.582%	34.28万	0.00亿	0.000%
2026-07-15	9.950	10.330	10.450	9.820	0.430	4.343%	42.28万	0.00亿	0.000%
2026-07-14	9.780	9.900	10.090	9.560	0.100	1.020%	45.44万	0.00亿	0.000%
2026-07-13	10.060	9.800	10.150	9.700	-0.310	-3.066%	40.28万	0.00亿	0.000%
2026-07-10	10.200	10.110	10.350	9.960	-0.090	-0.882%	36.22万	0.00亿	0.000%
2026-07-09	10.110	10.200	10.470	10.030	0.020	0.196%	44.16万	0.00亿	0.000%
2026-07-08	10.820	10.180	10.820	10.130	-0.670	-6.175%	45.91万	0.00亿	0.000%
2026-07-07	11.010	10.850	11.240	10.690	-0.270	-2.428%	74.94万	0.00亿	0.000%
2026-07-06	10.370	11.120	11.230	10.220	0.670	6.411%	109.53万	0.00亿	0.000%
2026-07-03	11.130	10.450	11.130	10.160	0.220	2.151%	111.68万	0.00亿	0.000%
2026-07-02	10.120	10.230	10.470	10.000	0.080	0.788%	57.04万	0.00亿	0.000%
2026-07-01	9.510	10.150	10.390	9.270	0.660	6.955%	74.16万	0.00亿	0.000%
2026-06-30	10.060	9.490	10.250	9.440	-0.560	-5.572%	72.55万	0.00亿	0.000%
2026-06-29	10.370	10.050	10.370	9.710	-0.370	-3.551%	59.66万	0.00亿	0.000%
2026-06-26	10.810	10.420	10.950	10.300	-0.400	-3.697%	39.60万	0.00亿	0.000%
2026-06-25	10.800	10.820	11.180	10.530	-0.010	-0.092%	68.54万	0.00亿	0.000%
2026-06-24	10.480	10.830	11.060	10.430	0.360	3.438%	54.48万	0.00亿	0.000%
2026-06-23	10.070	10.470	10.800	9.990	0.400	3.972%	96.57万	0.00亿	0.000%
2026-06-22	9.290	10.070	10.100	9.160	0.570	6.000%	92.40万	0.00亿	0.000%
2026-06-18	10.480	9.500	10.480	9.490	-1.040	-9.867%	117.82万	0.00亿	0.000%
2026-06-17	10.650	10.540	10.950	10.500	-0.170	-1.587%	41.20万	0.00亿	0.000%
2026-06-16	10.750	10.710	11.390	10.650	-0.210	-1.923%	66.53万	0.00亿	0.000%
2026-06-15	10.360	10.920	11.140	10.360	0.570	5.507%	64.68万	0.00亿	0.000%
2026-06-12	9.940	10.350	10.460	9.750	0.490	4.970%	57.04万	0.00亿	0.000%
2026-06-11	10.330	9.860	10.460	9.800	-0.470	-4.550%	46.07万	0.00亿	0.000%
2026-06-10	9.980	10.330	10.390	9.730	0.340	3.403%	49.94万	0.00亿	0.000%
2026-06-09	10.210	9.990	10.330	9.850	-0.210	-2.059%	39.36万	0.00亿	0.000%
2026-06-08	10.210	10.200	10.650	10.130	0.080	0.791%	82.19万	0.00亿	0.000%
2026-06-05	9.940	10.120	10.380	9.910	0.160	1.606%	54.22万	0.00亿	0.000%
2026-06-04	10.200	9.960	10.270	9.860	-0.320	-3.113%	39.23万	0.00亿	0.000%
2026-06-03	9.950	10.280	10.400	9.820	0.340	3.421%	45.37万	0.00亿	0.000%
2026-06-02	10.140	9.940	10.250	9.810	-0.130	-1.291%	41.35万	0.00亿	0.000%
2026-06-01	9.950	10.070	10.430	9.830	0.060	0.599%	43.03万	0.00亿	0.000%
2026-05-29	10.240	10.010	10.330	9.910	-0.200	-1.959%	35.14万	0.00亿	0.000%
2026-05-28	10.380	10.210	10.490	10.140	-0.170	-1.638%	33.09万	0.00亿	0.000%
2026-05-27	10.600	10.380	10.800	10.230	-0.280	-2.627%	32.22万	0.00亿	0.000%
2026-05-26	10.360	10.660	10.720	10.090	0.300	2.896%	50.57万	0.00亿	0.000%
2026-05-25	10.300	10.360	10.580	10.180	0.060	0.583%	28.41万	0.00亿	0.000%
2026-05-22	10.260	10.300	10.430	10.140	0.140	1.378%	28.49万	0.00亿	0.000%
2026-05-21	10.610	10.160	10.850	10.160	-0.420	-3.970%	39.77万	0.00亿	0.000%
2026-05-20	10.240	10.580	10.750	10.160	0.320	3.119%	40.99万	0.00亿	0.000%
2026-05-19	10.410	10.260	10.540	10.130	-0.240	-2.286%	51.04万	0.00亿	0.000%
2026-05-18	11.200	10.500	11.260	10.350	-0.880	-7.733%	75.37万	0.00亿	0.000%
2026-05-15	11.400	11.380	11.750	11.130	0.140	1.246%	63.09万	0.00亿	0.000%
2026-05-14	11.200	11.240	12.050	11.100	0.040	0.357%	64.13万	0.00亿	0.000%
2026-05-13	11.220	11.200	11.420	11.000	0.000	0.000%	39.15万	0.00亿	0.000%
2026-05-12	11.090	11.200	11.300	10.960	0.200	1.818%	35.96万	0.00亿	0.000%
2026-05-11	10.950	11.000	11.250	10.800	0.090	0.825%	46.00万	0.00亿	0.000%
2026-05-08	10.980	10.910	11.160	10.740	-0.070	-0.638%	43.81万	0.00亿	0.000%
2026-05-07	11.630	10.980	11.690	10.910	-0.650	-5.589%	69.67万	0.00亿	0.000%
2026-05-06	11.790	11.630	12.010	11.360	-0.030	-0.257%	55.39万	0.00亿	0.000%
2026-04-30	11.510	11.660	11.750	11.450	0.150	1.303%	36.66万	0.00亿	0.000%
2026-04-29	11.500	11.510	11.740	11.400	-0.050	-0.433%	37.39万	0.00亿	0.000%
2026-04-28	11.260	11.560	11.770	11.110	0.220	1.940%	37.28万	0.00亿	0.000%
2026-04-27	11.350	11.340	11.560	11.250	-0.110	-0.961%	36.11万	0.00亿	0.000%
2026-04-24	11.270	11.450	11.810	11.270	0.190	1.687%	50.42万	0.00亿	0.000%
2026-04-23	11.310	11.260	11.570	11.070	-0.120	-1.054%	42.24万	0.00亿	0.000%
2026-04-22	11.420	11.380	11.600	11.170	0.210	1.880%	46.98万	0.00亿	0.000%
2026-04-21	11.030	11.170	11.230	10.630	0.230	2.102%	44.83万	0.00亿	0.000%
2026-04-20	10.700	10.940	11.050	10.560	0.260	2.434%	30.95万	0.00亿	0.000%
2026-04-17	10.950	10.680	10.950	10.580	-0.270	-2.466%	31.83万	0.00亿	0.000%
2026-04-16	10.830	10.950	11.100	10.730	0.110	1.015%	43.96万	0.00亿	0.000%
2026-04-15	10.820	10.840	10.910	10.600	0.080	0.743%	40.36万	0.00亿	0.000%
2026-04-14	11.060	10.760	11.070	10.570	-0.330	-2.976%	46.71万	0.00亿	0.000%
2026-04-13	11.120	11.090	11.230	10.630	0.000	0.000%	45.57万	0.00亿	0.000%
2026-04-10	11.020	11.170	11.330	10.900	0.000	0.000%	33.65万	0.00亿	0.000%
2026-04-09	10.880	10.980	11.150	10.740	0.000	0.000%	38.33万	0.00亿	0.000%
2026-04-08	10.650	10.890	11.000	10.470	0.000	0.000%	62.64万	0.00亿	0.000%
2026-04-07	10.290	10.620	10.750	10.250	0.000	0.000%	55.84万	0.00亿	0.000%
2026-04-03	10.370	10.180	10.370	10.100	0.000	0.000%	18.07万	0.00亿	0.000%
2026-04-02	10.470	10.320	10.500	10.240	0.000	0.000%	23.57万	0.00亿	0.000%
2026-04-01	10.390	10.460	10.630	10.300	0.000	0.000%	45.18万	0.00亿	0.000%