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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.47 | 10.13 | 9.47 | 9.93 | +4.75% | 8.38 | 2.34% |
| 2026-04-20 | 9.30 | 9.49 | 9.26 | 9.48 | +1.94% | 4.12 | 1.22% |
| 2026-04-17 | 9.26 | 9.32 | 9.15 | 9.30 | +0.43% | 2.74 | 0.82% |
| 2026-04-16 | 9.21 | 9.35 | 9.17 | 9.26 | +0.33% | 2.47 | 0.74% |
| 2026-04-15 | 9.20 | 9.27 | 9.06 | 9.23 | +0.44% | 2.66 | 0.80% |
| 2026-04-14 | 9.19 | 9.28 | 9.12 | 9.19 | +0.11% | 2.38 | 0.72% |
| 2026-04-13 | 9.20 | 9.36 | 9.12 | 9.18 | +0.33% | 3.16 | 0.95% |
| 2026-04-10 | 9.10 | 9.24 | 9.02 | 9.15 | +1.10% | 2.94 | 0.89% |
| 2026-04-09 | 9.22 | 9.28 | 9.03 | 9.05 | -2.58% | 3.29 | 1.00% |
| 2026-04-08 | 9.01 | 9.29 | 8.97 | 9.29 | +0.98% | 5.17 | 1.56% |
| 2026-04-07 | 9.45 | 9.55 | 9.07 | 9.20 | +4.90% | 5.91 | 1.77% |
| 2026-04-03 | 9.00 | 9.05 | 8.72 | 8.77 | -2.56% | 2.04 | 0.64% |
| 2026-04-02 | 9.00 | 9.12 | 8.90 | 9.00 | -0.55% | 2.87 | 0.88% |
| 2026-04-01 | 8.89 | 9.13 | 8.80 | 9.05 | +2.72% | 3.28 | 1.01% |
| 2026-03-31 | 9.25 | 9.33 | 8.81 | 8.81 | -5.37% | 4.79 | 1.48% |
| 2026-03-30 | 9.24 | 9.34 | 9.06 | 9.31 | +1.31% | 3.35 | 1.01% |
| 2026-03-27 | 9.16 | 9.26 | 9.03 | 9.19 | -0.33% | 3.33 | 1.01% |
| 2026-03-26 | 9.25 | 9.36 | 9.16 | 9.22 | 0.00% | 2.91 | 0.87% |
| 2026-03-25 | 9.17 | 9.28 | 8.91 | 9.22 | -0.32% | 4.91 | 1.49% |
| 2026-03-24 | 9.20 | 9.38 | 9.16 | 9.25 | +0.43% | 4.44 | 1.33% |