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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.45 | 6.45 | 6.36 | 6.38 | -0.89% | 1.53 | 0.64% |
| 2025-05-23 | 6.46 | 6.59 | 6.43 | 6.43 | -0.44% | 1.76 | 0.72% |
| 2025-05-22 | 6.51 | 6.53 | 6.45 | 6.46 | -1.17% | 1.48 | 0.60% |
| 2025-05-21 | 6.41 | 6.61 | 6.41 | 6.54 | +2.40% | 3.31 | 1.34% |
| 2025-05-20 | 6.38 | 6.41 | 6.36 | 6.39 | +0.15% | 0.98 | 0.41% |
| 2025-05-19 | 6.41 | 6.44 | 6.36 | 6.38 | -0.60% | 1.41 | 0.58% |
| 2025-05-16 | 6.42 | 6.46 | 6.38 | 6.41 | -0.30% | 1.11 | 0.46% |
| 2025-05-15 | 6.49 | 6.58 | 6.43 | 6.43 | -0.88% | 1.70 | 0.69% |
| 2025-05-14 | 6.45 | 6.49 | 6.41 | 6.49 | +0.89% | 1.55 | 0.63% |
| 2025-05-13 | 6.41 | 6.45 | 6.39 | 6.43 | +0.75% | 1.31 | 0.54% |
| 2025-05-12 | 6.39 | 6.41 | 6.36 | 6.39 | +0.30% | 1.06 | 0.44% |
| 2025-05-09 | 6.38 | 6.41 | 6.35 | 6.37 | 0.00% | 0.98 | 0.41% |
| 2025-05-08 | 6.37 | 6.41 | 6.35 | 6.37 | -0.60% | 1.39 | 0.58% |
| 2025-05-07 | 6.33 | 6.41 | 6.29 | 6.41 | +1.82% | 2.43 | 1.01% |
| 2025-05-06 | 6.28 | 6.32 | 6.25 | 6.29 | +0.46% | 1.68 | 0.71% |