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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.24 | 6.25 | 6.08 | 6.09 | -1.46% | 0.90 | 2.84% |
| 2026-01-15 | 6.10 | 6.24 | 6.09 | 6.18 | +0.65% | 1.08 | 3.39% |
| 2026-01-14 | 6.18 | 6.24 | 6.08 | 6.14 | -0.32% | 1.18 | 3.72% |
| 2026-01-13 | 6.17 | 6.25 | 6.08 | 6.16 | -0.32% | 1.27 | 4.00% |
| 2026-01-12 | 6.19 | 6.22 | 6.10 | 6.18 | -0.16% | 1.22 | 3.87% |
| 2026-01-09 | 6.14 | 6.22 | 6.11 | 6.19 | +1.31% | 1.04 | 3.29% |
| 2026-01-08 | 6.06 | 6.13 | 6.02 | 6.11 | +0.49% | 0.74 | 2.35% |
| 2026-01-07 | 6.10 | 6.13 | 6.05 | 6.08 | -0.33% | 1.00 | 3.20% |
| 2026-01-06 | 5.95 | 6.13 | 5.93 | 6.10 | +2.52% | 1.04 | 3.32% |
| 2026-01-05 | 5.90 | 5.98 | 5.90 | 5.95 | +0.85% | 0.61 | 1.99% |
| 2025-12-31 | 5.96 | 5.99 | 5.90 | 5.90 | -1.01% | 0.49 | 1.61% |
| 2025-12-30 | 6.05 | 6.05 | 5.90 | 5.96 | -2.61% | 0.75 | 2.45% |
| 2025-12-29 | 6.08 | 6.16 | 6.06 | 6.12 | +0.16% | 0.96 | 3.07% |
| 2025-12-26 | 6.20 | 6.26 | 6.07 | 6.11 | -0.33% | 1.12 | 3.54% |
| 2025-12-25 | 6.06 | 6.15 | 6.01 | 6.13 | -3.77% | 1.62 | 5.16% |
| 2025-12-24 | 6.16 | 6.49 | 6.04 | 6.37 | +5.12% | 2.30 | 7.13% |
| 2025-12-23 | 6.16 | 6.20 | 5.99 | 6.06 | +0.50% | 1.23 | 3.92% |
| 2025-12-22 | 5.90 | 6.03 | 5.90 | 6.03 | +2.20% | 0.86 | 2.78% |
| 2025-12-19 | 5.87 | 5.92 | 5.75 | 5.90 | 0.00% | 0.69 | 2.31% |
| 2025-12-18 | 5.84 | 5.95 | 5.78 | 5.90 | +1.03% | 0.60 | 1.99% |