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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.57 | 9.66 | 9.14 | 9.21 | -2.02% | 6.59 | 1.94% |
| 2026-03-20 | 9.30 | 9.65 | 9.24 | 9.40 | +0.53% | 5.07 | 1.49% |
| 2026-03-19 | 9.49 | 9.59 | 9.31 | 9.35 | -0.43% | 4.02 | 1.18% |
| 2026-03-18 | 9.43 | 9.53 | 9.25 | 9.39 | -0.32% | 3.32 | 0.98% |
| 2026-03-17 | 9.79 | 9.85 | 9.38 | 9.42 | -3.98% | 6.04 | 1.75% |
| 2026-03-16 | 10.21 | 10.26 | 9.79 | 9.81 | -3.35% | 5.55 | 1.55% |
| 2026-03-13 | 10.27 | 10.42 | 10.11 | 10.15 | -1.17% | 6.14 | 1.67% |
| 2026-03-12 | 10.15 | 10.35 | 10.04 | 10.27 | +2.70% | 7.66 | 2.08% |
| 2026-03-11 | 9.80 | 10.04 | 9.74 | 10.00 | +1.42% | 5.14 | 1.44% |
| 2026-03-10 | 9.75 | 9.96 | 9.69 | 9.86 | -1.20% | 6.22 | 1.75% |
| 2026-03-09 | 10.25 | 10.35 | 9.94 | 9.98 | +1.22% | 10.66 | 2.91% |
| 2026-03-06 | 10.04 | 10.04 | 9.76 | 9.86 | -2.18% | 5.31 | 1.49% |
| 2026-03-05 | 10.23 | 10.25 | 9.90 | 10.08 | -1.75% | 6.63 | 1.83% |
| 2026-03-04 | 10.13 | 10.33 | 10.01 | 10.26 | -0.48% | 7.10 | 1.93% |
| 2026-03-03 | 10.34 | 10.58 | 10.06 | 10.31 | -0.29% | 10.99 | 2.95% |
| 2026-03-02 | 10.14 | 10.40 | 9.97 | 10.34 | +2.48% | 9.42 | 2.55% |
| 2026-02-27 | 9.69 | 10.11 | 9.62 | 10.09 | +4.13% | 6.45 | 1.80% |
| 2026-02-26 | 9.83 | 10.02 | 9.66 | 9.69 | -1.02% | 4.81 | 1.37% |
| 2026-02-25 | 9.62 | 9.96 | 9.58 | 9.79 | +1.45% | 5.04 | 1.43% |
| 2026-02-24 | 9.45 | 9.69 | 9.45 | 9.65 | +3.32% | 4.17 | 1.20% |