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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.66 | 7.69 | 7.34 | 7.38 | -3.40% | 4.10 | 10.72% |
| 2025-07-21 | 7.50 | 7.78 | 7.40 | 7.64 | -0.91% | 5.07 | 12.99% |
| 2025-07-18 | 7.36 | 8.00 | 7.30 | 7.71 | +3.77% | 7.73 | 19.42% |
| 2025-07-17 | 7.30 | 7.48 | 7.20 | 7.43 | +1.92% | 4.07 | 10.80% |
| 2025-07-16 | 7.55 | 7.73 | 7.16 | 7.29 | -4.33% | 5.90 | 15.60% |
| 2025-07-15 | 7.52 | 8.17 | 7.52 | 7.62 | -1.17% | 8.36 | 20.72% |
| 2025-07-14 | 7.95 | 8.22 | 7.62 | 7.71 | +3.21% | 11.92 | 29.37% |
| 2025-07-11 | 6.79 | 7.47 | 6.79 | 7.47 | +10.01% | 4.76 | 12.59% |
| 2025-07-10 | 6.82 | 6.94 | 6.76 | 6.79 | +0.44% | 2.83 | 8.03% |
| 2025-07-09 | 7.01 | 7.08 | 6.71 | 6.76 | -4.52% | 4.21 | 11.99% |
| 2025-07-08 | 7.04 | 7.25 | 6.96 | 7.08 | +0.57% | 3.77 | 10.32% |
| 2025-07-07 | 6.80 | 7.13 | 6.80 | 7.04 | +2.03% | 3.47 | 9.69% |
| 2025-07-04 | 7.05 | 7.11 | 6.85 | 6.90 | -1.57% | 2.92 | 8.16% |
| 2025-07-03 | 7.08 | 7.17 | 6.91 | 7.01 | -0.99% | 3.58 | 9.91% |
| 2025-07-02 | 7.13 | 7.29 | 7.03 | 7.08 | -2.61% | 4.28 | 11.66% |
| 2025-07-01 | 7.15 | 7.70 | 6.94 | 7.27 | -1.36% | 7.86 | 21.27% |
| 2025-06-30 | 6.99 | 7.43 | 6.90 | 7.37 | +7.75% | 9.98 | 27.09% |
| 2025-06-27 | 6.29 | 6.84 | 6.29 | 6.84 | +9.97% | 4.44 | 12.78% |
| 2025-06-26 | 6.25 | 6.37 | 6.11 | 6.22 | -1.58% | 3.02 | 9.43% |
| 2025-06-25 | 6.21 | 6.42 | 6.17 | 6.32 | -2.02% | 4.01 | 12.44% |