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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.50 | 6.53 | 6.37 | 6.46 | -0.46% | 0.86 | 2.62% |
| 2025-09-15 | 6.51 | 6.56 | 6.45 | 6.49 | -2.70% | 1.23 | 3.68% |
| 2025-09-12 | 6.37 | 6.84 | 6.37 | 6.67 | +3.57% | 2.23 | 6.59% |
| 2025-09-11 | 6.38 | 6.44 | 6.27 | 6.44 | +1.10% | 0.87 | 2.64% |
| 2025-09-10 | 6.36 | 6.42 | 6.32 | 6.37 | -0.31% | 0.69 | 2.10% |
| 2025-09-09 | 6.50 | 6.52 | 6.39 | 6.39 | -1.84% | 0.87 | 2.63% |
| 2025-09-08 | 6.48 | 6.55 | 6.48 | 6.51 | +0.62% | 0.88 | 2.62% |
| 2025-09-05 | 6.40 | 6.47 | 6.32 | 6.47 | +1.25% | 0.94 | 2.86% |
| 2025-09-04 | 6.60 | 6.68 | 6.22 | 6.39 | -4.34% | 2.25 | 6.76% |
| 2025-09-03 | 7.15 | 7.28 | 6.64 | 6.68 | -7.35% | 3.29 | 9.25% |
| 2025-09-02 | 6.95 | 7.45 | 6.72 | 7.21 | +4.64% | 5.18 | 14.09% |
| 2025-09-01 | 7.04 | 7.05 | 6.80 | 6.89 | -2.13% | 1.97 | 5.57% |
| 2025-08-29 | 6.83 | 7.20 | 6.79 | 7.04 | +3.53% | 3.51 | 9.66% |
| 2025-08-28 | 6.84 | 6.93 | 6.54 | 6.80 | -0.87% | 2.05 | 5.91% |
| 2025-08-27 | 6.95 | 7.09 | 6.86 | 6.86 | -1.15% | 2.04 | 5.70% |
| 2025-08-26 | 7.12 | 7.12 | 6.86 | 6.94 | -2.80% | 2.21 | 6.19% |
| 2025-08-25 | 7.05 | 7.25 | 7.03 | 7.14 | +1.13% | 3.05 | 8.28% |
| 2025-08-22 | 7.03 | 7.23 | 7.01 | 7.06 | +0.28% | 2.07 | 5.67% |
| 2025-08-21 | 7.14 | 7.24 | 7.00 | 7.04 | -2.22% | 2.51 | 6.90% |
| 2025-08-20 | 7.15 | 7.49 | 6.98 | 7.20 | +0.70% | 4.04 | 10.85% |