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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.91 | 5.91 | 5.67 | 5.84 | -0.34% | 0.68 | 2.30% |
| 2025-12-16 | 6.07 | 6.07 | 5.85 | 5.86 | -4.09% | 0.87 | 2.87% |
| 2025-12-15 | 5.95 | 6.22 | 5.81 | 6.11 | +2.00% | 1.22 | 3.94% |
| 2025-12-12 | 5.95 | 6.09 | 5.95 | 5.99 | +0.34% | 0.95 | 3.07% |
| 2025-12-11 | 6.30 | 6.30 | 5.97 | 5.97 | -5.09% | 1.40 | 4.46% |
| 2025-12-10 | 6.41 | 6.41 | 6.23 | 6.29 | -2.63% | 1.29 | 4.00% |
| 2025-12-09 | 6.30 | 6.51 | 6.21 | 6.46 | +1.41% | 2.64 | 8.08% |
| 2025-12-08 | 6.39 | 6.39 | 6.26 | 6.37 | -1.09% | 2.30 | 7.08% |
| 2025-12-05 | 6.33 | 6.52 | 6.27 | 6.44 | +1.26% | 3.16 | 9.62% |
| 2025-12-04 | 6.66 | 6.88 | 6.33 | 6.36 | -3.05% | 5.88 | 17.32% |
| 2025-12-03 | 6.04 | 6.56 | 5.98 | 6.56 | +10.07% | 3.81 | 11.41% |
| 2025-12-02 | 6.01 | 6.04 | 5.88 | 5.96 | -0.83% | 0.50 | 1.64% |
| 2025-12-01 | 6.03 | 6.10 | 5.97 | 6.01 | +1.52% | 0.64 | 2.05% |
| 2025-11-28 | 5.69 | 5.92 | 5.69 | 5.92 | +1.89% | 0.43 | 1.43% |
| 2025-11-27 | 5.80 | 5.99 | 5.79 | 5.81 | +0.35% | 0.37 | 1.22% |
| 2025-11-26 | 6.08 | 6.14 | 5.77 | 5.79 | -3.02% | 0.68 | 2.23% |
| 2025-11-25 | 5.95 | 6.01 | 5.90 | 5.97 | +1.70% | 0.41 | 1.34% |
| 2025-11-24 | 5.82 | 5.90 | 5.78 | 5.87 | +2.44% | 0.53 | 1.76% |
| 2025-11-21 | 6.18 | 6.18 | 5.71 | 5.73 | -6.37% | 0.87 | 2.89% |
| 2025-11-20 | 6.18 | 6.28 | 6.05 | 6.12 | +0.33% | 0.60 | 1.90% |