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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.60 | 5.61 | 5.52 | 5.56 | -1.42% | 0.39 | 1.34% |
| 2026-04-20 | 5.56 | 5.67 | 5.50 | 5.64 | +1.08% | 0.61 | 2.11% |
| 2026-04-17 | 5.48 | 5.61 | 5.43 | 5.58 | +1.27% | 0.62 | 2.18% |
| 2026-04-16 | 5.41 | 5.53 | 5.37 | 5.51 | +2.23% | 0.51 | 1.82% |
| 2026-04-15 | 5.45 | 5.50 | 5.38 | 5.39 | -1.10% | 0.43 | 1.54% |
| 2026-04-14 | 5.54 | 5.56 | 5.38 | 5.45 | -1.27% | 0.50 | 1.78% |
| 2026-04-13 | 5.42 | 5.52 | 5.37 | 5.52 | +1.84% | 0.54 | 1.92% |
| 2026-04-10 | 5.40 | 5.47 | 5.34 | 5.42 | +0.74% | 0.39 | 1.41% |
| 2026-04-09 | 5.40 | 5.48 | 5.33 | 5.38 | -0.37% | 0.53 | 1.90% |
| 2026-04-08 | 5.42 | 5.45 | 5.32 | 5.40 | +2.08% | 0.46 | 1.68% |
| 2026-04-07 | 5.05 | 5.31 | 5.05 | 5.29 | +4.75% | 0.60 | 2.25% |
| 2026-04-03 | 5.30 | 5.32 | 5.03 | 5.05 | -3.99% | 0.44 | 1.68% |
| 2026-04-02 | 5.33 | 5.37 | 5.21 | 5.26 | -1.50% | 0.39 | 1.42% |
| 2026-04-01 | 5.44 | 5.48 | 5.28 | 5.34 | -0.56% | 0.42 | 1.53% |
| 2026-03-31 | 5.47 | 5.50 | 5.36 | 5.37 | -1.65% | 0.49 | 1.75% |
| 2026-03-30 | 5.40 | 5.50 | 5.32 | 5.46 | 0.00% | 0.50 | 1.79% |
| 2026-03-27 | 5.20 | 5.50 | 5.19 | 5.46 | +3.61% | 0.64 | 2.28% |
| 2026-03-26 | 5.35 | 5.42 | 5.25 | 5.27 | -2.41% | 0.45 | 1.65% |
| 2026-03-25 | 5.34 | 5.43 | 5.31 | 5.40 | +2.47% | 0.61 | 2.22% |
| 2026-03-24 | 5.09 | 5.30 | 4.95 | 5.27 | +6.90% | 0.92 | 3.48% |