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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.24 | 6.24 | 6.06 | 6.07 | -2.88% | 0.73 | 2.30% |
| 2026-02-12 | 6.26 | 6.34 | 6.16 | 6.25 | -0.48% | 1.07 | 3.32% |
| 2026-02-11 | 6.09 | 6.43 | 6.07 | 6.28 | +2.95% | 1.54 | 4.76% |
| 2026-02-10 | 6.14 | 6.15 | 6.04 | 6.10 | 0.00% | 0.46 | 1.46% |
| 2026-02-09 | 6.03 | 6.18 | 6.02 | 6.10 | +2.35% | 0.67 | 2.12% |
| 2026-02-06 | 5.90 | 6.03 | 5.82 | 5.96 | +0.51% | 0.49 | 1.60% |
| 2026-02-05 | 6.00 | 6.08 | 5.92 | 5.93 | -2.47% | 0.52 | 1.70% |
| 2026-02-04 | 6.06 | 6.20 | 6.00 | 6.08 | +0.50% | 0.64 | 2.06% |
| 2026-02-03 | 5.92 | 6.06 | 5.88 | 6.05 | +2.89% | 0.80 | 2.61% |
| 2026-02-02 | 6.06 | 6.07 | 5.86 | 5.88 | -4.23% | 1.08 | 3.53% |
| 2026-01-30 | 6.30 | 6.31 | 6.00 | 6.14 | -4.51% | 1.75 | 5.54% |
| 2026-01-29 | 6.60 | 6.72 | 6.35 | 6.43 | -1.68% | 1.98 | 5.93% |
| 2026-01-28 | 6.36 | 6.57 | 6.26 | 6.54 | +2.83% | 1.94 | 5.83% |
| 2026-01-27 | 6.57 | 6.57 | 6.23 | 6.36 | -3.93% | 2.09 | 6.38% |
| 2026-01-26 | 6.59 | 6.77 | 6.48 | 6.62 | +0.61% | 2.96 | 8.67% |
| 2026-01-23 | 6.45 | 6.59 | 6.45 | 6.58 | +2.17% | 1.40 | 4.16% |
| 2026-01-22 | 6.32 | 6.45 | 6.29 | 6.44 | +1.10% | 1.18 | 3.59% |
| 2026-01-21 | 6.30 | 6.37 | 6.19 | 6.37 | +1.27% | 1.25 | 3.86% |
| 2026-01-20 | 6.25 | 6.30 | 6.14 | 6.29 | +0.80% | 1.03 | 3.21% |
| 2026-01-19 | 6.09 | 6.24 | 6.00 | 6.24 | +2.46% | 1.29 | 4.04% |