华阳新材 sh.600281
5.38
+3.86%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.22 | 5.43 | 5.14 | 5.38 | +3.86% | 0.50 | 1.84% |
| 2026-05-21 | 5.37 | 5.49 | 5.16 | 5.18 | -2.81% | 0.49 | 1.77% |
| 2026-05-20 | 5.41 | 5.41 | 5.25 | 5.33 | -1.30% | 0.30 | 1.08% |
| 2026-05-19 | 5.47 | 5.49 | 5.32 | 5.40 | -1.28% | 0.37 | 1.32% |
| 2026-05-18 | 5.39 | 5.47 | 5.26 | 5.47 | +1.48% | 0.49 | 1.78% |
| 2026-05-15 | 5.39 | 5.49 | 5.35 | 5.39 | 0.00% | 0.44 | 1.59% |
| 2026-05-14 | 5.51 | 5.52 | 5.38 | 5.39 | -2.36% | 0.44 | 1.58% |
| 2026-05-13 | 5.60 | 5.60 | 5.50 | 5.52 | -0.54% | 0.45 | 1.56% |
| 2026-05-12 | 5.66 | 5.73 | 5.51 | 5.55 | -1.94% | 0.38 | 1.32% |
| 2026-05-11 | 5.71 | 5.75 | 5.63 | 5.66 | -0.88% | 0.50 | 1.70% |
| 2026-05-08 | 5.65 | 5.73 | 5.64 | 5.71 | +0.71% | 0.35 | 1.21% |
| 2026-05-07 | 5.75 | 5.76 | 5.64 | 5.67 | -0.53% | 0.48 | 1.63% |
| 2026-05-06 | 5.62 | 5.75 | 5.62 | 5.70 | +1.79% | 0.67 | 2.28% |
| 2026-04-30 | 5.60 | 5.70 | 5.56 | 5.60 | -0.89% | 0.54 | 1.88% |
| 2026-04-29 | 5.52 | 5.71 | 5.49 | 5.65 | +2.17% | 0.63 | 2.17% |
| 2026-04-28 | 5.52 | 5.60 | 5.48 | 5.53 | -0.18% | 0.41 | 1.44% |
| 2026-04-27 | 5.55 | 5.55 | 5.37 | 5.54 | 0.00% | 0.44 | 1.57% |
| 2026-04-24 | 5.49 | 5.58 | 5.36 | 5.54 | +1.47% | 0.52 | 1.83% |
| 2026-04-23 | 5.56 | 5.56 | 5.41 | 5.46 | -1.80% | 0.43 | 1.55% |
| 2026-04-22 | 5.56 | 5.62 | 5.51 | 5.56 | 0.00% | 0.38 | 1.31% |