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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.48 | 6.50 | 6.43 | 6.46 | -0.88% | 2.20 | 0.90% |
| 2025-06-23 | 6.43 | 6.54 | 6.41 | 6.52 | +1.34% | 1.78 | 0.73% |
| 2025-06-20 | 6.37 | 6.48 | 6.36 | 6.43 | +1.05% | 1.51 | 0.62% |
| 2025-06-19 | 6.46 | 6.46 | 6.35 | 6.37 | -1.77% | 1.72 | 0.71% |
| 2025-06-18 | 6.53 | 6.55 | 6.43 | 6.48 | -0.73% | 1.07 | 0.44% |
| 2025-06-17 | 6.45 | 6.54 | 6.43 | 6.53 | +1.34% | 1.69 | 0.69% |
| 2025-06-16 | 6.44 | 6.47 | 6.41 | 6.44 | +0.15% | 1.25 | 0.51% |
| 2025-06-13 | 6.46 | 6.49 | 6.41 | 6.43 | 0.00% | 1.55 | 0.64% |
| 2025-06-12 | 6.47 | 6.48 | 6.41 | 6.43 | -0.44% | 1.07 | 0.44% |
| 2025-06-11 | 6.41 | 6.49 | 6.41 | 6.46 | +0.90% | 1.52 | 0.62% |
| 2025-06-10 | 6.45 | 6.49 | 6.39 | 6.41 | -0.74% | 1.23 | 0.51% |
| 2025-06-09 | 6.36 | 6.46 | 6.33 | 6.45 | +1.81% | 1.97 | 0.81% |
| 2025-06-06 | 6.38 | 6.42 | 6.33 | 6.34 | 0.00% | 1.02 | 0.42% |
| 2025-06-05 | 6.41 | 6.44 | 6.33 | 6.34 | -1.34% | 1.20 | 0.50% |
| 2025-06-04 | 6.32 | 6.42 | 6.29 | 6.42 | +1.51% | 1.62 | 0.67% |
| 2025-06-03 | 6.31 | 6.35 | 6.22 | 6.33 | 0.00% | 1.27 | 0.53% |
| 2025-05-30 | 6.39 | 6.39 | 6.32 | 6.33 | -0.90% | 0.94 | 0.39% |
| 2025-05-29 | 6.37 | 6.42 | 6.35 | 6.39 | +0.15% | 0.98 | 0.41% |
| 2025-05-28 | 6.31 | 6.39 | 6.29 | 6.38 | +1.21% | 1.27 | 0.53% |
| 2025-05-27 | 6.38 | 6.39 | 6.22 | 6.30 | -1.20% | 1.79 | 0.75% |