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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.29 | 5.63 | 5.16 | 5.43 | +0.74% | 3.28 | 11.73% |
| 2025-05-23 | 5.16 | 5.40 | 5.06 | 5.39 | +3.45% | 3.58 | 13.24% |
| 2025-05-22 | 5.18 | 5.46 | 5.15 | 5.21 | -3.70% | 3.40 | 12.59% |
| 2025-05-21 | 5.60 | 5.78 | 5.35 | 5.41 | -8.31% | 5.09 | 17.95% |
| 2025-05-20 | 5.70 | 6.11 | 5.41 | 5.90 | +6.12% | 8.47 | 28.57% |
| 2025-05-19 | 5.20 | 5.56 | 5.11 | 5.56 | +10.10% | 5.57 | 20.13% |
| 2025-05-16 | 4.51 | 5.05 | 4.48 | 5.05 | +10.02% | 4.48 | 17.65% |
| 2025-05-15 | 4.75 | 4.93 | 4.58 | 4.59 | -6.13% | 2.98 | 12.32% |
| 2025-05-14 | 4.70 | 4.98 | 4.61 | 4.89 | +6.30% | 4.39 | 17.73% |
| 2025-05-13 | 4.83 | 4.96 | 4.59 | 4.60 | -2.95% | 3.87 | 15.91% |
| 2025-05-12 | 4.43 | 4.74 | 4.43 | 4.74 | +9.98% | 2.34 | 9.70% |
| 2025-05-09 | 4.60 | 4.62 | 4.31 | 4.31 | -8.88% | 3.05 | 13.41% |
| 2025-05-08 | 4.77 | 4.99 | 4.54 | 4.73 | -5.21% | 3.67 | 15.00% |
| 2025-05-07 | 4.64 | 5.14 | 4.51 | 4.99 | +6.62% | 6.09 | 24.17% |
| 2025-05-06 | 3.98 | 4.68 | 3.97 | 4.68 | +10.12% | 3.45 | 15.11% |