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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.92 | 7.45 | 6.80 | 7.32 | +6.71% | 10.21 | 3.93% |
| 2025-07-21 | 6.71 | 6.87 | 6.70 | 6.86 | +2.54% | 3.13 | 1.27% |
| 2025-07-18 | 6.61 | 6.70 | 6.61 | 6.69 | +1.52% | 1.81 | 0.75% |
| 2025-07-17 | 6.57 | 6.63 | 6.56 | 6.59 | +0.46% | 1.13 | 0.47% |
| 2025-07-16 | 6.60 | 6.64 | 6.55 | 6.56 | -0.46% | 1.42 | 0.60% |
| 2025-07-15 | 6.70 | 6.77 | 6.58 | 6.59 | -2.23% | 3.00 | 1.25% |
| 2025-07-14 | 6.73 | 6.78 | 6.67 | 6.74 | +0.14% | 3.02 | 1.19% |
| 2025-07-11 | 6.76 | 6.78 | 6.70 | 6.73 | 0.00% | 2.30 | 0.90% |
| 2025-07-10 | 6.63 | 6.73 | 6.63 | 6.73 | +1.29% | 2.47 | 0.98% |
| 2025-07-09 | 6.64 | 6.67 | 6.61 | 6.64 | +0.87% | 2.04 | 0.81% |
| 2025-07-08 | 6.56 | 6.60 | 6.51 | 6.59 | +0.88% | 1.88 | 0.76% |
| 2025-07-07 | 6.56 | 6.59 | 6.49 | 6.53 | -0.15% | 1.38 | 0.56% |
| 2025-07-04 | 6.54 | 6.61 | 6.49 | 6.54 | 0.00% | 1.68 | 0.68% |
| 2025-07-03 | 6.53 | 6.74 | 6.50 | 6.54 | +0.29% | 3.11 | 1.25% |
| 2025-07-02 | 6.44 | 6.53 | 6.41 | 6.52 | +0.74% | 2.70 | 1.11% |
| 2025-07-01 | 6.37 | 6.54 | 6.34 | 6.47 | +1.65% | 3.21 | 1.32% |
| 2025-06-30 | 6.40 | 6.41 | 6.33 | 6.37 | -0.30% | 2.05 | 0.85% |
| 2025-06-27 | 6.38 | 6.44 | 6.37 | 6.39 | +0.60% | 1.74 | 0.72% |
| 2025-06-26 | 6.41 | 6.46 | 6.34 | 6.35 | -0.75% | 2.23 | 0.93% |
| 2025-06-25 | 6.43 | 6.44 | 6.36 | 6.40 | -1.04% | 2.32 | 0.96% |