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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.47 | 6.57 | 6.42 | 6.45 | -0.46% | 3.86 | 11.57% |
| 2025-06-23 | 6.30 | 6.50 | 6.23 | 6.48 | +1.57% | 3.99 | 12.11% |
| 2025-06-20 | 6.60 | 6.92 | 6.36 | 6.38 | -6.86% | 5.94 | 17.63% |
| 2025-06-19 | 7.14 | 7.46 | 6.85 | 6.85 | -9.99% | 7.02 | 19.49% |
| 2025-06-18 | 8.03 | 8.35 | 7.61 | 7.61 | -9.94% | 11.23 | 27.74% |
| 2025-06-17 | 7.30 | 8.45 | 7.30 | 8.45 | +10.03% | 13.93 | 33.58% |
| 2025-06-16 | 6.70 | 7.99 | 6.55 | 7.68 | +5.79% | 11.99 | 33.22% |
| 2025-06-13 | 6.71 | 7.26 | 6.71 | 7.26 | +10.00% | 10.98 | 29.95% |
| 2025-06-12 | 6.60 | 6.60 | 6.29 | 6.60 | +10.00% | 6.07 | 18.00% |
| 2025-06-11 | 5.37 | 6.00 | 5.33 | 6.00 | +10.09% | 3.07 | 10.20% |
| 2025-06-10 | 5.40 | 5.72 | 5.22 | 5.45 | -1.62% | 4.77 | 17.11% |
| 2025-06-09 | 5.15 | 5.63 | 5.06 | 5.54 | +8.20% | 5.15 | 18.62% |
| 2025-06-06 | 5.00 | 5.37 | 5.00 | 5.12 | +2.20% | 2.48 | 9.35% |
| 2025-06-05 | 5.08 | 5.23 | 4.98 | 5.01 | -0.79% | 1.93 | 7.39% |
| 2025-06-04 | 5.07 | 5.12 | 4.95 | 5.05 | +0.80% | 1.91 | 7.36% |
| 2025-06-03 | 4.88 | 5.24 | 4.88 | 5.01 | +4.59% | 2.37 | 9.10% |
| 2025-05-30 | 5.15 | 5.17 | 4.75 | 4.79 | -7.88% | 2.62 | 10.41% |
| 2025-05-29 | 5.27 | 5.29 | 5.12 | 5.20 | -2.26% | 2.34 | 8.75% |
| 2025-05-28 | 5.22 | 5.65 | 5.07 | 5.32 | +1.53% | 3.46 | 12.54% |
| 2025-05-27 | 5.33 | 5.39 | 5.13 | 5.24 | -3.50% | 2.55 | 9.50% |