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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.12 | 6.18 | 6.08 | 6.16 | +0.16% | 0.44 | 1.39% |
| 2025-10-21 | 6.12 | 6.17 | 6.09 | 6.15 | +0.16% | 0.38 | 1.22% |
| 2025-10-20 | 6.10 | 6.14 | 6.06 | 6.14 | +0.66% | 0.45 | 1.43% |
| 2025-10-17 | 6.16 | 6.25 | 6.10 | 6.10 | -1.13% | 0.56 | 1.77% |
| 2025-10-16 | 6.29 | 6.29 | 6.16 | 6.17 | -2.22% | 0.71 | 2.23% |
| 2025-10-15 | 6.38 | 6.41 | 6.26 | 6.31 | -1.41% | 0.93 | 2.86% |
| 2025-10-14 | 6.69 | 6.69 | 6.36 | 6.40 | -3.03% | 1.94 | 5.84% |
| 2025-10-13 | 6.26 | 6.60 | 6.15 | 6.60 | +4.60% | 2.33 | 7.02% |
| 2025-10-10 | 6.33 | 6.38 | 6.20 | 6.31 | -0.32% | 1.02 | 3.15% |
| 2025-10-09 | 6.11 | 6.33 | 6.11 | 6.33 | +4.11% | 1.37 | 4.27% |
| 2025-09-30 | 5.99 | 6.14 | 5.96 | 6.08 | +1.33% | 0.66 | 2.12% |
| 2025-09-29 | 5.95 | 6.08 | 5.91 | 6.00 | +0.17% | 0.55 | 1.79% |
| 2025-09-26 | 5.93 | 6.25 | 5.88 | 5.99 | +1.70% | 1.00 | 3.19% |
| 2025-09-25 | 5.94 | 6.04 | 5.87 | 5.89 | -0.67% | 0.55 | 1.80% |
| 2025-09-24 | 5.84 | 5.94 | 5.80 | 5.93 | +1.19% | 0.58 | 1.93% |
| 2025-09-23 | 6.11 | 6.11 | 5.72 | 5.86 | -4.09% | 0.98 | 3.27% |
| 2025-09-22 | 6.25 | 6.27 | 6.07 | 6.11 | -2.24% | 0.68 | 2.14% |
| 2025-09-19 | 6.27 | 6.32 | 6.24 | 6.25 | -0.64% | 0.48 | 1.50% |
| 2025-09-18 | 6.41 | 6.42 | 6.26 | 6.29 | -2.33% | 0.99 | 3.04% |
| 2025-09-17 | 6.41 | 6.47 | 6.39 | 6.44 | -0.31% | 0.52 | 1.58% |