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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.11 | 5.17 | 4.88 | 4.93 | -5.01% | 0.81 | 3.13% |
| 2026-03-20 | 5.40 | 5.44 | 5.19 | 5.19 | -3.53% | 0.74 | 2.74% |
| 2026-03-19 | 5.54 | 5.55 | 5.36 | 5.38 | -4.61% | 0.89 | 3.20% |
| 2026-03-18 | 5.78 | 5.80 | 5.54 | 5.64 | -2.08% | 1.06 | 3.68% |
| 2026-03-17 | 5.83 | 5.94 | 5.75 | 5.76 | -1.71% | 1.00 | 3.34% |
| 2026-03-16 | 5.96 | 6.04 | 5.80 | 5.86 | -2.17% | 1.35 | 4.45% |
| 2026-03-13 | 6.05 | 6.22 | 5.96 | 5.99 | -0.83% | 1.88 | 5.99% |
| 2026-03-12 | 5.95 | 6.18 | 5.89 | 6.04 | +1.51% | 1.73 | 5.56% |
| 2026-03-11 | 6.11 | 6.11 | 5.91 | 5.95 | -2.62% | 1.50 | 4.87% |
| 2026-03-10 | 6.26 | 6.30 | 6.08 | 6.11 | -1.93% | 1.31 | 4.15% |
| 2026-03-09 | 6.30 | 6.38 | 6.13 | 6.23 | -0.64% | 0.91 | 2.86% |
| 2026-03-06 | 6.10 | 6.28 | 6.05 | 6.27 | +2.28% | 0.84 | 2.64% |
| 2026-03-05 | 6.32 | 6.32 | 6.11 | 6.13 | -1.45% | 0.97 | 3.06% |
| 2026-03-04 | 6.05 | 6.31 | 6.03 | 6.22 | -0.48% | 0.95 | 2.99% |
| 2026-03-03 | 6.49 | 6.53 | 6.24 | 6.25 | -4.58% | 1.58 | 4.80% |
| 2026-03-02 | 6.74 | 6.74 | 6.39 | 6.55 | -2.96% | 2.01 | 5.96% |
| 2026-02-27 | 6.42 | 6.76 | 6.40 | 6.75 | +5.14% | 2.60 | 7.59% |
| 2026-02-26 | 6.52 | 6.58 | 6.39 | 6.42 | -1.53% | 1.12 | 3.36% |
| 2026-02-25 | 6.36 | 6.55 | 6.35 | 6.52 | +3.00% | 1.42 | 4.24% |
| 2026-02-24 | 6.12 | 6.33 | 6.12 | 6.33 | +4.28% | 1.12 | 3.47% |