华阳股份 sh.600348
8.88
-1.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.98 | 9.04 | 8.83 | 8.88 | -1.00% | 2.79 | 0.87% |
| 2026-05-21 | 9.19 | 9.28 | 8.95 | 8.97 | -2.61% | 3.52 | 1.07% |
| 2026-05-20 | 9.26 | 9.38 | 9.17 | 9.21 | -0.86% | 2.67 | 0.80% |
| 2026-05-19 | 9.41 | 9.47 | 9.24 | 9.29 | -1.69% | 2.88 | 0.86% |
| 2026-05-18 | 9.50 | 9.63 | 9.23 | 9.45 | -0.42% | 3.15 | 0.93% |
| 2026-05-15 | 9.39 | 9.66 | 9.33 | 9.49 | +0.85% | 4.41 | 1.29% |
| 2026-05-14 | 9.55 | 9.60 | 9.38 | 9.41 | -1.36% | 3.60 | 1.05% |
| 2026-05-13 | 9.83 | 9.97 | 9.52 | 9.54 | -2.85% | 4.88 | 1.40% |
| 2026-05-12 | 10.02 | 10.10 | 9.80 | 9.82 | -2.00% | 4.24 | 1.19% |
| 2026-05-11 | 10.01 | 10.26 | 9.99 | 10.02 | +0.10% | 5.30 | 1.45% |
| 2026-05-08 | 10.18 | 10.35 | 9.91 | 10.01 | -1.86% | 5.05 | 1.39% |
| 2026-05-07 | 10.48 | 10.50 | 10.17 | 10.20 | -3.59% | 6.37 | 1.72% |
| 2026-05-06 | 10.51 | 10.59 | 10.35 | 10.58 | +1.24% | 6.35 | 1.68% |
| 2026-04-30 | 10.40 | 10.56 | 10.30 | 10.45 | +0.87% | 5.51 | 1.47% |
| 2026-04-29 | 10.11 | 10.47 | 10.11 | 10.36 | +1.47% | 6.20 | 1.66% |
| 2026-04-28 | 9.77 | 10.25 | 9.75 | 10.21 | +4.18% | 6.92 | 1.90% |
| 2026-04-27 | 9.80 | 9.91 | 9.68 | 9.80 | -2.97% | 6.34 | 1.79% |
| 2026-04-24 | 9.92 | 10.29 | 9.91 | 10.10 | +0.70% | 5.32 | 1.46% |
| 2026-04-23 | 10.00 | 10.16 | 9.80 | 10.03 | -0.69% | 6.63 | 1.84% |
| 2026-04-22 | 10.10 | 10.25 | 9.95 | 10.10 | +1.71% | 9.23 | 2.53% |