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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.59 | 9.60 | 9.34 | 9.34 | -2.61% | 3.48 | 1.02% |
| 2026-02-12 | 9.60 | 9.68 | 9.53 | 9.59 | 0.00% | 3.71 | 1.07% |
| 2026-02-11 | 9.42 | 9.68 | 9.34 | 9.59 | +1.80% | 4.09 | 1.19% |
| 2026-02-10 | 9.40 | 9.50 | 9.30 | 9.42 | -0.42% | 2.77 | 0.82% |
| 2026-02-09 | 9.55 | 9.57 | 9.40 | 9.46 | +1.07% | 3.68 | 1.08% |
| 2026-02-06 | 9.15 | 9.49 | 9.12 | 9.36 | +0.86% | 3.45 | 1.02% |
| 2026-02-05 | 9.58 | 9.60 | 9.24 | 9.28 | -4.53% | 5.61 | 1.66% |
| 2026-02-04 | 9.18 | 9.73 | 9.15 | 9.72 | +5.88% | 9.46 | 2.75% |
| 2026-02-03 | 8.97 | 9.19 | 8.94 | 9.18 | +3.49% | 4.33 | 1.32% |
| 2026-02-02 | 9.19 | 9.28 | 8.85 | 8.87 | -6.24% | 6.81 | 2.08% |
| 2026-01-30 | 9.59 | 9.83 | 9.21 | 9.46 | -0.94% | 7.93 | 2.32% |
| 2026-01-29 | 9.78 | 9.90 | 9.46 | 9.55 | -1.65% | 7.62 | 2.20% |
| 2026-01-28 | 9.26 | 9.74 | 9.21 | 9.71 | +4.75% | 8.95 | 2.60% |
| 2026-01-27 | 9.41 | 9.41 | 9.06 | 9.27 | -1.28% | 5.70 | 1.71% |
| 2026-01-26 | 9.24 | 9.58 | 9.18 | 9.39 | +2.29% | 8.71 | 2.58% |
| 2026-01-23 | 9.11 | 9.21 | 9.00 | 9.18 | +0.22% | 5.20 | 1.58% |
| 2026-01-22 | 9.00 | 9.18 | 8.89 | 9.16 | +2.12% | 6.39 | 1.96% |
| 2026-01-21 | 9.01 | 9.09 | 8.83 | 8.97 | -1.43% | 5.91 | 1.83% |
| 2026-01-20 | 9.28 | 9.49 | 9.02 | 9.10 | -1.94% | 8.50 | 2.58% |
| 2026-01-19 | 9.16 | 9.62 | 9.15 | 9.28 | +4.74% | 14.89 | 4.41% |