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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.87 | 7.19 | 6.83 | 7.15 | +3.92% | 4.02 | 11.08% |
| 2025-08-18 | 6.69 | 6.90 | 6.68 | 6.88 | +2.84% | 2.13 | 6.07% |
| 2025-08-15 | 6.64 | 6.72 | 6.62 | 6.69 | +0.15% | 1.11 | 3.24% |
| 2025-08-14 | 6.80 | 6.83 | 6.67 | 6.68 | -1.62% | 1.36 | 3.93% |
| 2025-08-13 | 6.79 | 6.84 | 6.77 | 6.79 | +0.30% | 1.06 | 3.03% |
| 2025-08-12 | 6.85 | 6.86 | 6.75 | 6.77 | -1.17% | 1.13 | 3.23% |
| 2025-08-11 | 6.85 | 6.91 | 6.75 | 6.85 | -0.44% | 1.21 | 3.44% |
| 2025-08-08 | 7.06 | 7.06 | 6.85 | 6.88 | -2.69% | 1.78 | 5.01% |
| 2025-08-07 | 6.87 | 7.11 | 6.70 | 7.07 | +2.46% | 3.16 | 8.86% |
| 2025-08-06 | 6.82 | 6.91 | 6.76 | 6.90 | +1.17% | 1.40 | 3.97% |
| 2025-08-05 | 6.81 | 6.84 | 6.76 | 6.82 | +0.59% | 1.15 | 3.28% |
| 2025-08-04 | 6.58 | 6.80 | 6.57 | 6.78 | +1.65% | 1.12 | 3.24% |
| 2025-08-01 | 6.72 | 6.76 | 6.58 | 6.67 | -1.62% | 1.30 | 3.81% |
| 2025-07-31 | 6.95 | 6.96 | 6.77 | 6.78 | -3.56% | 1.70 | 4.84% |
| 2025-07-30 | 6.88 | 7.08 | 6.76 | 7.03 | +1.44% | 2.15 | 6.02% |
| 2025-07-29 | 7.16 | 7.16 | 6.83 | 6.93 | -3.75% | 3.03 | 8.48% |
| 2025-07-28 | 7.34 | 7.35 | 7.11 | 7.20 | -2.96% | 2.91 | 7.88% |
| 2025-07-25 | 7.60 | 7.60 | 7.36 | 7.42 | -3.64% | 3.49 | 9.14% |
| 2025-07-24 | 7.40 | 7.75 | 7.27 | 7.70 | +4.19% | 5.83 | 14.99% |
| 2025-07-23 | 7.35 | 7.49 | 7.15 | 7.39 | +0.14% | 2.95 | 7.82% |