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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.31 | 7.32 | 7.24 | 7.27 | -0.82% | 1.68 | 0.64% |
| 2025-08-18 | 7.49 | 7.52 | 7.30 | 7.33 | -0.95% | 2.47 | 0.93% |
| 2025-08-15 | 7.36 | 7.46 | 7.36 | 7.40 | +0.54% | 1.61 | 0.60% |
| 2025-08-14 | 7.48 | 7.51 | 7.34 | 7.36 | -1.74% | 2.22 | 0.83% |
| 2025-08-13 | 7.56 | 7.56 | 7.42 | 7.49 | -0.93% | 2.57 | 0.95% |
| 2025-08-12 | 7.49 | 7.63 | 7.44 | 7.56 | +1.48% | 2.47 | 0.91% |
| 2025-08-11 | 7.49 | 7.52 | 7.41 | 7.45 | 0.00% | 2.63 | 0.98% |
| 2025-08-08 | 7.39 | 7.50 | 7.35 | 7.45 | +0.54% | 3.24 | 1.21% |
| 2025-08-07 | 7.39 | 7.45 | 7.27 | 7.41 | -0.27% | 4.17 | 1.56% |
| 2025-08-06 | 7.06 | 7.44 | 7.04 | 7.43 | +4.94% | 6.83 | 2.59% |
| 2025-08-05 | 6.90 | 7.09 | 6.89 | 7.08 | +2.91% | 2.83 | 1.12% |
| 2025-08-04 | 6.82 | 6.89 | 6.78 | 6.88 | +0.44% | 1.43 | 0.58% |
| 2025-08-01 | 6.84 | 6.88 | 6.81 | 6.85 | +0.15% | 1.46 | 0.59% |
| 2025-07-31 | 7.03 | 7.03 | 6.80 | 6.84 | -2.98% | 2.95 | 1.19% |
| 2025-07-30 | 7.08 | 7.17 | 7.02 | 7.05 | -0.14% | 2.77 | 1.08% |
| 2025-07-29 | 7.00 | 7.07 | 6.92 | 7.06 | +0.43% | 2.39 | 0.95% |
| 2025-07-28 | 7.12 | 7.14 | 6.97 | 7.03 | -2.63% | 2.65 | 1.04% |
| 2025-07-25 | 7.30 | 7.35 | 7.19 | 7.22 | -1.23% | 3.12 | 1.19% |
| 2025-07-24 | 7.19 | 7.33 | 7.07 | 7.31 | +1.39% | 4.40 | 1.69% |
| 2025-07-23 | 7.42 | 7.44 | 7.17 | 7.21 | -1.50% | 5.84 | 2.23% |