华锋股份（002806）历史行情

以下为华锋股份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	14.560	14.220	14.710	13.890	-0.450	-3.067%	494.60万	0.71亿	2.966%
2026-10-08	14.470	14.670	14.950	14.400	0.200	1.382%	5.68万	0.00亿	0.000%
2026-10-07	14.920	14.470	14.940	14.450	-0.480	-3.211%	636.19万	0.93亿	3.815%
2026-10-06	14.920	14.470	14.940	14.450	-0.480	-3.211%	636.19万	0.93亿	3.815%
2026-10-05	14.920	14.470	14.940	14.450	-0.480	-3.211%	636.19万	0.93亿	3.815%
2026-10-02	14.920	14.470	14.940	14.450	-0.480	-3.211%	636.19万	0.93亿	3.815%
2026-10-01	14.920	14.470	14.940	14.450	-0.480	-3.211%	636.19万	0.93亿	3.815%
2026-09-30	14.920	14.470	14.940	14.450	-0.480	-3.211%	6.36万	0.00亿	0.000%
2026-09-29	14.750	14.950	15.150	14.750	0.200	1.356%	7.03万	0.00亿	0.000%
2026-09-28	15.190	14.750	15.220	14.470	-0.460	-3.024%	7.70万	0.00亿	0.000%
2026-09-27	15.180	15.210	15.530	15.170	-0.070	-0.458%	541.75万	0.83亿	3.249%
2026-09-24	15.180	15.210	15.530	15.170	-0.070	-0.458%	5.42万	0.00亿	0.000%
2026-09-23	15.370	15.280	15.480	15.160	-0.100	-0.650%	5.92万	0.00亿	0.000%
2026-09-22	15.820	15.380	15.840	15.310	-0.290	-1.851%	10.04万	0.00亿	0.000%
2026-09-21	15.270	15.670	15.840	15.020	0.650	4.328%	16.64万	0.00亿	0.000%
2026-09-18	15.000	15.020	15.630	14.820	0.200	1.350%	13.45万	0.00亿	0.000%
2026-09-17	15.070	14.820	15.300	14.670	-0.800	-5.122%	23.48万	0.00亿	0.000%
2026-09-16	14.060	15.620	15.620	14.060	1.420	10.000%	13.90万	0.00亿	0.000%
2026-09-15	14.350	14.200	14.680	14.180	-0.210	-1.457%	4.22万	0.00亿	0.000%
2026-09-14	14.320	14.410	14.560	14.050	0.080	0.558%	3.96万	0.00亿	0.000%
2026-09-11	14.230	14.330	14.650	13.820	-0.020	-0.139%	5.31万	0.00亿	0.000%
2026-09-10	14.580	14.350	14.640	14.310	-0.320	-2.181%	3.49万	0.00亿	0.000%
2026-09-09	14.460	14.670	14.860	14.400	0.210	1.452%	4.27万	0.00亿	0.000%
2026-09-08	14.730	14.460	14.760	14.400	-0.270	-1.833%	4.00万	0.00亿	0.000%
2026-09-07	14.770	14.730	14.900	14.570	0.000	0.000%	3.78万	0.00亿	0.000%
2026-09-04	14.980	14.730	15.180	14.600	-0.100	-0.674%	4.56万	0.00亿	0.000%
2026-09-03	15.050	14.830	15.250	14.730	-0.130	-0.869%	4.75万	0.00亿	0.000%
2026-09-02	14.770	14.960	15.070	14.600	0.160	1.081%	6.72万	0.00亿	0.000%
2026-09-01	14.770	14.800	15.500	14.570	0.260	1.788%	9.70万	0.00亿	0.000%
2026-08-31	14.210	14.540	14.580	14.190	0.160	1.113%	4.29万	0.00亿	0.000%
2026-08-28	14.640	14.380	14.670	14.380	-0.260	-1.776%	4.98万	0.00亿	0.000%
2026-08-27	14.600	14.640	14.850	14.470	0.210	1.455%	6.01万	0.00亿	0.000%
2026-08-26	14.470	14.430	14.870	14.220	-0.010	-0.069%	5.44万	0.00亿	0.000%
2026-08-25	13.950	14.440	14.480	13.810	0.350	2.484%	5.72万	0.00亿	0.000%
2026-08-24	14.400	14.090	14.400	13.830	-0.190	-1.331%	4.99万	0.00亿	0.000%
2026-08-21	13.750	14.280	14.380	13.420	0.540	3.930%	7.41万	0.00亿	0.000%
2026-08-20	13.840	13.740	13.940	13.620	0.170	1.253%	3.58万	0.00亿	0.000%
2026-08-19	14.220	13.570	14.230	13.550	-0.690	-4.839%	6.47万	0.00亿	0.000%
2026-08-18	14.450	14.260	14.480	14.050	-0.160	-1.110%	5.29万	0.00亿	0.000%
2026-08-17	14.240	14.420	14.560	14.070	0.170	1.193%	7.10万	0.00亿	0.000%
2026-08-14	14.000	14.250	14.650	13.970	0.190	1.351%	6.22万	0.00亿	0.000%
2026-08-13	14.330	14.060	14.500	14.020	-0.160	-1.125%	4.55万	0.00亿	0.000%
2026-08-12	14.060	14.220	14.240	13.900	0.160	1.138%	5.10万	0.00亿	0.000%
2026-08-11	14.290	14.060	14.340	13.880	-0.260	-1.816%	5.47万	0.00亿	0.000%
2026-08-10	13.850	14.320	14.490	13.800	0.530	3.843%	9.44万	0.00亿	0.000%
2026-08-07	13.830	13.790	13.990	13.400	-0.040	-0.289%	6.62万	0.00亿	0.000%
2026-08-06	13.490	13.830	13.850	13.380	0.270	1.991%	7.41万	0.00亿	0.000%
2026-08-05	13.020	13.560	13.600	13.020	0.560	4.308%	8.91万	0.00亿	0.000%
2026-08-04	12.700	13.000	13.080	12.500	0.230	1.801%	7.97万	0.00亿	0.000%
2026-08-03	12.350	12.770	12.900	12.200	0.370	2.984%	6.80万	0.00亿	0.000%
2026-07-31	12.320	12.400	12.760	12.320	0.300	2.479%	8.95万	0.00亿	0.000%
2026-07-30	12.580	12.100	12.940	11.870	-0.720	-5.616%	10.73万	0.00亿	0.000%
2026-07-29	12.490	12.820	12.820	12.360	0.320	2.560%	11.22万	0.00亿	0.000%
2026-07-28	12.870	12.500	13.770	12.400	-0.030	-0.239%	15.14万	0.00亿	0.000%
2026-07-27	11.900	12.530	12.540	11.800	0.620	5.206%	9.15万	0.00亿	0.000%
2026-07-24	12.110	11.910	12.140	11.700	-0.340	-2.776%	6.95万	0.00亿	0.000%
2026-07-23	12.150	12.250	12.520	11.900	0.180	1.491%	10.47万	0.00亿	0.000%
2026-07-22	12.220	12.070	12.750	11.950	-0.380	-3.052%	10.61万	0.00亿	0.000%
2026-07-21	12.620	12.450	12.870	11.210	-0.010	-0.080%	16.49万	0.00亿	0.000%
2026-07-20	13.760	12.460	13.990	12.300	-1.130	-8.315%	11.62万	0.00亿	0.000%
2026-07-17	14.960	13.590	15.100	13.590	-1.510	-10.000%	10.41万	0.00亿	0.000%
2026-07-16	14.990	15.100	15.390	14.820	-0.010	-0.066%	7.96万	0.00亿	0.000%
2026-07-15	14.830	15.110	15.190	14.410	0.250	1.682%	7.86万	0.00亿	0.000%
2026-07-14	14.750	14.860	14.950	14.340	0.110	0.746%	7.38万	0.00亿	0.000%
2026-07-13	15.720	14.750	15.720	14.720	-0.970	-6.170%	10.18万	0.00亿	0.000%
2026-07-10	16.260	15.720	16.330	15.720	-0.580	-3.558%	9.64万	0.00亿	0.000%
2026-07-09	16.280	16.300	16.310	15.420	0.000	0.000%	9.06万	0.00亿	0.000%
2026-07-08	16.700	16.300	16.850	15.830	-0.350	-2.102%	9.78万	0.00亿	0.000%
2026-07-07	17.120	16.650	17.550	16.510	-0.620	-3.590%	8.95万	0.00亿	0.000%
2026-07-06	18.230	17.270	18.250	17.170	-1.060	-5.783%	15.47万	0.00亿	0.000%
2026-07-03	18.480	18.330	19.310	18.080	-0.100	-0.543%	18.14万	0.00亿	0.000%
2026-07-02	19.150	18.430	19.210	18.400	-0.950	-4.902%	14.66万	0.00亿	0.000%
2026-07-01	19.240	19.380	19.740	18.500	0.180	0.937%	21.70万	0.00亿	0.000%
2026-06-30	18.930	19.200	19.320	18.510	0.230	1.212%	18.87万	0.00亿	0.000%
2026-06-29	20.600	18.970	20.840	18.220	-1.270	-6.275%	29.24万	0.00亿	0.000%
2026-06-26	20.010	20.240	20.980	19.730	-0.080	-0.394%	28.08万	0.00亿	0.000%
2026-06-25	20.310	20.320	21.070	19.720	0.210	1.044%	24.54万	0.00亿	0.000%
2026-06-24	20.480	20.110	20.700	19.720	-0.670	-3.224%	22.55万	0.00亿	0.000%
2026-06-23	20.700	20.780	22.080	20.600	0.010	0.048%	28.05万	0.00亿	0.000%
2026-06-22	21.510	20.770	21.800	19.700	-0.740	-3.440%	26.67万	0.00亿	0.000%
2026-06-18	20.950	21.510	22.180	20.830	0.730	3.513%	30.73万	0.00亿	0.000%
2026-06-17	21.410	20.780	21.950	20.360	0.080	0.386%	39.56万	0.00亿	0.000%
2026-06-16	19.090	20.700	20.700	19.060	1.880	9.989%	47.40万	0.00亿	0.000%
2026-06-15	17.120	18.820	18.820	17.120	1.710	9.994%	16.26万	0.00亿	0.000%
2026-06-12	18.180	17.110	18.190	17.110	-0.750	-4.199%	22.56万	0.00亿	0.000%
2026-06-11	18.300	17.860	19.220	17.620	-0.840	-4.492%	26.11万	0.00亿	0.000%
2026-06-10	18.810	18.700	19.600	18.220	-0.610	-3.159%	25.04万	0.00亿	0.000%
2026-06-09	19.100	19.310	19.770	17.960	0.060	0.312%	36.40万	0.00亿	0.000%
2026-06-08	18.510	19.250	20.060	18.500	-0.530	-2.679%	28.96万	0.00亿	0.000%
2026-06-05	20.740	19.780	21.250	19.510	-0.900	-4.352%	50.36万	0.00亿	0.000%
2026-06-04	18.620	20.680	20.680	18.310	1.880	10.000%	28.22万	0.00亿	0.000%
2026-06-03	19.670	18.800	20.320	18.360	-1.530	-7.526%	59.04万	0.00亿	0.000%
2026-06-02	17.680	20.330	20.330	17.490	1.850	10.011%	73.00万	0.00亿	0.000%
2026-06-01	19.280	18.480	20.340	18.470	-0.010	-0.054%	77.12万	0.00亿	0.000%
2026-05-29	18.490	18.490	18.490	16.850	1.680	9.994%	54.69万	0.00亿	0.000%
2026-05-28	15.140	16.810	16.810	15.140	1.530	10.013%	18.14万	0.00亿	0.000%
2026-05-27	16.180	15.280	16.800	15.120	-0.570	-3.596%	21.61万	0.00亿	0.000%
2026-05-26	16.450	15.850	16.560	15.680	-0.630	-3.823%	28.33万	0.00亿	0.000%
2026-05-25	17.090	16.480	17.900	16.330	-0.310	-1.846%	49.51万	0.00亿	0.000%
2026-05-22	15.280	16.790	16.790	15.210	1.530	10.026%	40.65万	0.00亿	0.000%
2026-05-21	14.880	15.260	16.060	14.880	0.310	2.074%	19.37万	0.00亿	0.000%
2026-05-20	15.300	14.950	15.400	14.860	-0.600	-3.859%	12.32万	0.00亿	0.000%
2026-05-19	14.980	15.550	16.220	14.720	0.720	4.855%	19.18万	0.00亿	0.000%
2026-05-18	14.680	14.830	14.880	14.420	0.160	1.091%	7.80万	0.00亿	0.000%
2026-05-15	15.150	14.670	15.200	14.590	-0.480	-3.168%	9.17万	0.00亿	0.000%
2026-05-14	15.420	15.150	15.470	15.050	-0.050	-0.329%	7.40万	0.00亿	0.000%
2026-05-13	15.000	15.200	15.650	14.890	0.150	0.997%	9.86万	0.00亿	0.000%
2026-05-12	15.040	15.050	15.230	14.820	0.010	0.066%	7.14万	0.00亿	0.000%
2026-05-11	15.000	15.040	15.190	14.800	0.140	0.940%	10.26万	0.00亿	0.000%
2026-05-08	14.790	14.900	14.980	14.560	0.070	0.472%	8.29万	0.00亿	0.000%
2026-05-07	14.440	14.830	15.200	14.390	0.520	3.634%	14.58万	0.00亿	0.000%
2026-05-06	14.080	14.310	14.340	13.940	0.230	1.634%	7.77万	0.00亿	0.000%
2026-04-30	14.200	14.080	14.280	13.800	-0.060	-0.424%	7.76万	0.00亿	0.000%
2026-04-29	13.710	14.140	14.430	13.660	0.370	2.687%	8.84万	0.00亿	0.000%
2026-04-28	14.080	13.770	14.120	13.690	-0.300	-2.132%	6.20万	0.00亿	0.000%
2026-04-27	14.200	14.070	14.270	13.800	-0.120	-0.846%	5.68万	0.00亿	0.000%
2026-04-24	14.110	14.190	14.390	13.990	0.050	0.354%	5.51万	0.00亿	0.000%
2026-04-23	14.450	14.140	14.500	13.950	-0.390	-2.684%	7.74万	0.00亿	0.000%
2026-04-22	14.520	14.530	14.880	14.320	0.030	0.207%	7.95万	0.00亿	0.000%
2026-04-21	14.280	14.500	14.690	14.120	0.210	1.470%	9.90万	0.00亿	0.000%
2026-04-20	14.480	14.290	14.670	14.170	-0.210	-1.448%	7.16万	0.00亿	0.000%
2026-04-17	14.340	14.500	14.680	13.940	0.290	2.041%	9.85万	0.00亿	0.000%
2026-04-16	14.180	14.210	14.380	14.010	0.180	1.283%	7.47万	0.00亿	0.000%
2026-04-15	14.280	14.030	14.550	13.950	-0.220	-1.544%	9.14万	0.00亿	0.000%
2026-04-14	14.660	14.250	14.750	14.150	-0.120	-0.835%	9.70万	0.00亿	0.000%
2026-04-13	14.530	14.370	14.750	14.250	0.000	0.000%	12.40万	0.00亿	0.000%
2026-04-10	14.320	14.690	15.060	14.190	0.000	0.000%	25.74万	0.00亿	0.000%
2026-04-09	13.400	14.340	14.780	13.210	0.000	0.000%	22.97万	0.00亿	0.000%
2026-04-08	13.250	13.440	13.560	13.100	0.000	0.000%	13.06万	0.00亿	0.000%
2026-04-07	13.060	13.030	13.350	12.830	0.000	0.000%	11.83万	0.00亿	0.000%
2026-04-03	12.930	13.060	13.350	12.850	0.000	0.000%	13.08万	0.00亿	0.000%
2026-04-02	12.800	12.920	13.380	12.610	0.000	0.000%	12.49万	0.00亿	0.000%
2026-04-01	12.650	12.800	12.800	12.500	0.000	0.000%	7.05万	0.00亿	0.000%