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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.60 | 9.03 | 8.58 | 8.86 | +6.49% | 13.27 | 4.17% |
| 2026-01-15 | 8.30 | 8.42 | 8.26 | 8.32 | +0.24% | 3.20 | 1.06% |
| 2026-01-14 | 8.40 | 8.44 | 8.22 | 8.30 | -1.19% | 5.11 | 1.70% |
| 2026-01-13 | 8.58 | 8.59 | 8.38 | 8.40 | -2.33% | 5.48 | 1.80% |
| 2026-01-12 | 8.66 | 8.74 | 8.48 | 8.60 | -0.12% | 6.87 | 2.22% |
| 2026-01-09 | 8.38 | 8.70 | 8.34 | 8.61 | +2.26% | 6.59 | 2.13% |
| 2026-01-08 | 8.51 | 8.57 | 8.35 | 8.42 | -0.82% | 5.92 | 1.94% |
| 2026-01-07 | 8.35 | 8.52 | 8.25 | 8.49 | +2.17% | 8.60 | 2.84% |
| 2026-01-06 | 8.25 | 8.40 | 8.21 | 8.31 | +0.85% | 4.74 | 1.58% |
| 2026-01-05 | 8.33 | 8.38 | 8.14 | 8.24 | -0.24% | 4.68 | 1.57% |
| 2025-12-31 | 8.23 | 8.44 | 8.20 | 8.26 | -0.12% | 4.08 | 1.36% |
| 2025-12-30 | 8.48 | 8.53 | 8.25 | 8.27 | -1.90% | 5.88 | 1.95% |
| 2025-12-29 | 8.32 | 8.67 | 8.31 | 8.43 | +3.18% | 11.85 | 3.86% |
| 2025-12-26 | 7.69 | 8.30 | 7.68 | 8.17 | +6.10% | 9.22 | 3.16% |
| 2025-12-25 | 7.71 | 7.71 | 7.66 | 7.70 | -0.26% | 1.77 | 0.64% |
| 2025-12-24 | 7.71 | 7.73 | 7.64 | 7.72 | 0.00% | 2.29 | 0.83% |
| 2025-12-23 | 7.71 | 7.75 | 7.65 | 7.72 | +0.13% | 1.90 | 0.68% |
| 2025-12-22 | 7.77 | 7.79 | 7.68 | 7.71 | -0.90% | 2.09 | 0.75% |
| 2025-12-19 | 7.74 | 7.78 | 7.67 | 7.78 | 0.00% | 2.07 | 0.74% |
| 2025-12-18 | 7.82 | 7.84 | 7.73 | 7.78 | +0.26% | 2.41 | 0.86% |