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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.32 | 6.35 | 6.01 | 6.10 | -3.17% | 0.90 | 2.87% |
| 2025-11-18 | 6.43 | 6.50 | 6.26 | 6.30 | -2.02% | 0.75 | 2.30% |
| 2025-11-17 | 6.38 | 6.45 | 6.38 | 6.43 | +0.47% | 0.55 | 1.66% |
| 2025-11-14 | 6.33 | 6.45 | 6.31 | 6.40 | +0.47% | 0.84 | 2.56% |
| 2025-11-13 | 6.28 | 6.38 | 6.28 | 6.37 | +1.76% | 0.73 | 2.24% |
| 2025-11-12 | 6.39 | 6.39 | 6.22 | 6.26 | -2.03% | 0.49 | 1.50% |
| 2025-11-11 | 6.37 | 6.46 | 6.30 | 6.39 | +0.31% | 0.69 | 2.10% |
| 2025-11-10 | 6.28 | 6.40 | 6.27 | 6.37 | +1.43% | 0.82 | 2.52% |
| 2025-11-07 | 6.30 | 6.32 | 6.25 | 6.28 | -0.32% | 0.42 | 1.29% |
| 2025-11-06 | 6.25 | 6.31 | 6.19 | 6.30 | +0.64% | 0.52 | 1.61% |
| 2025-11-05 | 6.17 | 6.28 | 6.13 | 6.26 | +1.13% | 0.56 | 1.73% |
| 2025-11-04 | 6.26 | 6.30 | 6.15 | 6.19 | -1.59% | 0.42 | 1.32% |
| 2025-11-03 | 6.21 | 6.30 | 6.15 | 6.29 | +1.29% | 0.59 | 1.84% |
| 2025-10-31 | 6.23 | 6.24 | 6.19 | 6.21 | 0.00% | 0.43 | 1.34% |
| 2025-10-30 | 6.30 | 6.30 | 6.20 | 6.21 | -1.58% | 0.65 | 2.04% |
| 2025-10-29 | 6.20 | 6.32 | 6.17 | 6.31 | +1.94% | 1.00 | 3.10% |
| 2025-10-28 | 6.13 | 6.21 | 6.12 | 6.19 | +0.49% | 0.51 | 1.60% |
| 2025-10-27 | 6.14 | 6.19 | 6.12 | 6.16 | +0.65% | 0.45 | 1.41% |
| 2025-10-24 | 6.23 | 6.24 | 6.11 | 6.12 | -1.77% | 0.51 | 1.62% |
| 2025-10-23 | 6.16 | 6.23 | 6.06 | 6.23 | +1.14% | 0.57 | 1.81% |